Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivopower International Plc (NQ: VVPR )

3.370 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.240 1.244 1.220 1.231 9,114 -0.01(-0.70%)
Oct 30, 2019 1.250 1.250 1.220 1.240 10,975 +0.00(+0.00%)
Oct 29, 2019 1.260 1.310 1.220 1.240 98,496 -0.01(-0.80%)
Oct 28, 2019 1.230 1.280 1.220 1.250 40,698 +0.02(+1.95%)
Oct 25, 2019 1.230 1.260 1.220 1.226 24,100 -0.00(-0.32%)
Oct 24, 2019 1.280 1.290 1.230 1.230 68,703 -0.06(-4.65%)
Oct 23, 2019 1.220 1.350 1.220 1.290 114,567 +0.01(+0.78%)
Oct 22, 2019 1.650 1.760 1.230 1.280 1,118,236 -0.17(-11.72%)
Oct 21, 2019 1.460 1.550 1.357 1.450 55,501 +0.04(+2.58%)
Oct 18, 2019 1.400 1.430 1.370 1.413 6,200 +0.02(+1.17%)
Oct 17, 2019 1.370 1.427 1.370 1.397 5,960 -0.04(-2.98%)
Oct 16, 2019 1.430 1.540 1.380 1.440 87,592 +0.00(+0.00%)
Oct 15, 2019 1.400 1.450 1.310 1.440 27,972 +0.05(+3.60%)
Oct 14, 2019 1.300 1.493 1.296 1.390 131,915 +0.06(+4.40%)
Oct 11, 2019 1.311 1.342 1.290 1.331 5,300 +0.04(+3.21%)
Oct 10, 2019 1.310 1.310 1.270 1.290 1,042 +0.01(+0.78%)
Oct 09, 2019 1.290 1.325 1.276 1.280 11,436 -0.03(-2.29%)
Oct 08, 2019 1.310 1.350 1.290 1.310 8,402 +0.04(+3.54%)
Oct 07, 2019 1.298 1.298 1.265 1.265 3,664 -0.00(-0.08%)
Oct 04, 2019 1.270 1.380 1.230 1.266 7,100 +0.03(+2.43%)
Oct 03, 2019 1.220 1.260 1.220 1.236 19,579 -0.03(-2.64%)
Oct 02, 2019 1.270 1.280 1.267 1.270 7,950 -0.00(-0.02%)
Oct 01, 2019 1.300 1.300 1.241 1.270 11,290 -0.03(-2.50%)
Sep 30, 2019 1.320 1.332 1.303 1.303 1,224 -0.01(-0.77%)
Sep 27, 2019 1.323 1.340 1.300 1.313 4,800 +0.00(+0.21%)
Sep 26, 2019 1.360 1.360 1.310 1.310 25,109 -0.05(-3.68%)
Sep 25, 2019 1.420 1.480 1.347 1.360 9,970 -0.01(-0.71%)
Sep 24, 2019 1.440 1.443 1.370 1.370 5,027 -0.08(-5.54%)
Sep 23, 2019 1.410 1.454 1.357 1.450 3,896 +0.06(+4.32%)
Sep 20, 2019 1.390 1.500 1.300 1.390 30,000 +0.02(+1.53%)
Sep 19, 2019 1.490 1.499 1.360 1.369 30,623 -0.07(-4.93%)
Sep 18, 2019 1.480 1.500 1.410 1.440 11,952 +0.02(+1.19%)
Sep 17, 2019 1.420 1.480 1.320 1.423 38,586 +0.08(+5.85%)
Sep 16, 2019 1.380 1.450 1.260 1.344 30,864 -0.01(-0.41%)
Sep 13, 2019 1.310 1.390 1.310 1.350 8,200 +0.01(+0.75%)
Sep 12, 2019 1.360 1.400 1.320 1.340 9,319 -0.01(-0.74%)
Sep 11, 2019 1.390 1.390 1.320 1.350 5,256 -0.01(-0.74%)
Sep 10, 2019 1.290 1.370 1.220 1.360 34,759 +0.06(+4.62%)
Sep 09, 2019 1.290 1.310 1.290 1.300 1,167 -0.01(-0.76%)
Sep 06, 2019 1.410 1.410 1.310 1.310 8,800 -0.06(-4.38%)
Sep 05, 2019 1.290 1.400 1.270 1.370 14,314 +0.09(+7.03%)
Sep 04, 2019 1.320 1.345 1.262 1.280 9,422 +0.03(+2.40%)
Sep 03, 2019 1.330 1.350 1.250 1.250 3,335 -0.06(-4.23%)
Aug 30, 2019 1.260 1.340 1.260 1.305 7,100 +0.05(+3.59%)
Aug 29, 2019 1.261 1.270 1.227 1.260 15,050 +0.08(+6.78%)
Aug 28, 2019 1.250 1.280 1.112 1.180 40,530 -0.04(-3.66%)
Aug 27, 2019 1.216 1.279 1.216 1.225 10,983 -0.04(-2.79%)
Aug 26, 2019 1.280 1.300 1.250 1.260 18,472 -0.05(-3.82%)
Aug 23, 2019 1.310 1.350 1.200 1.310 20,400 -0.03(-2.24%)
Aug 22, 2019 1.310 1.470 1.210 1.340 57,957 +0.00(+0.00%)
Aug 21, 2019 1.350 1.360 1.260 1.340 24,111 +0.02(+1.13%)
Aug 20, 2019 1.370 1.370 1.320 1.325 5,868 -0.05(-3.28%)
Aug 19, 2019 1.380 1.380 1.300 1.370 7,234 -0.01(-0.72%)
Aug 16, 2019 1.380 1.389 1.330 1.380 13,300 +0.00(+0.00%)
Aug 15, 2019 1.400 1.400 1.350 1.380 13,842 +0.00(+0.00%)
Aug 14, 2019 1.320 1.440 1.280 1.380 99,790 +0.10(+7.81%)
Aug 13, 2019 1.280 1.319 1.240 1.280 29,471 +0.04(+2.89%)
Aug 12, 2019 1.180 1.271 1.180 1.244 9,412 +0.05(+4.54%)
Aug 09, 2019 1.200 1.210 1.180 1.190 6,200 -0.01(-0.83%)
Aug 08, 2019 1.200 1.210 1.200 1.200 2,308 +0.00(+0.00%)
Aug 07, 2019 1.210 1.210 1.180 1.200 10,337 -0.01(-0.83%)
Aug 06, 2019 1.210 1.210 1.190 1.210 4,869 +0.01(+0.83%)
Aug 05, 2019 1.230 1.230 1.180 1.200 15,877 -0.03(-2.44%)
Aug 02, 2019 1.180 1.245 1.180 1.230 26,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.