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 30, 2020 6.300 6.500 5.850 5.880 512,200 -0.43(-6.81%)
Oct 29, 2020 6.300 6.910 6.300 6.310 1,238,002 +0.13(+2.10%)
Oct 28, 2020 6.560 6.650 6.100 6.180 759,477 -0.67(-9.78%)
Oct 27, 2020 6.830 7.260 6.750 6.850 924,157 +0.15(+2.24%)
Oct 26, 2020 7.200 7.200 6.570 6.700 1,025,373 -0.70(-9.46%)
Oct 23, 2020 7.620 8.220 7.270 7.400 1,440,200 -0.04(-0.54%)
Oct 22, 2020 7.100 8.490 7.100 7.440 2,812,273 +0.34(+4.79%)
Oct 21, 2020 7.900 7.910 7.100 7.100 1,524,209 -0.87(-10.92%)
Oct 20, 2020 8.840 8.900 7.910 7.970 2,362,143 -0.58(-6.78%)
Oct 19, 2020 9.010 9.150 8.260 8.550 1,481,952 -0.40(-4.47%)
Oct 16, 2020 9.800 10.49 8.620 8.950 6,502,700 -0.03(-0.33%)
Oct 15, 2020 10.03 10.04 8.670 8.980 5,000,798 -2.51(-21.85%)
Oct 14, 2020 12.46 12.64 11.35 11.49 2,411,537 -1.20(-9.46%)
Oct 13, 2020 13.38 14.28 12.16 12.69 1,901,066 -0.92(-6.76%)
Oct 12, 2020 15.00 16.00 13.18 13.61 5,160,717 -2.67(-16.40%)
Oct 09, 2020 15.84 24.33 14.10 16.28 111,137,504 +6.19(+61.35%)
Oct 08, 2020 10.60 10.75 9.970 10.09 442,732 -0.41(-3.90%)
Oct 07, 2020 10.40 11.49 10.15 10.50 878,738 +0.70(+7.14%)
Oct 06, 2020 11.06 11.64 9.610 9.800 1,265,108 -1.69(-14.71%)
Oct 05, 2020 12.50 12.89 10.83 11.49 1,905,240 -0.78(-6.36%)
Oct 02, 2020 10.01 12.98 9.650 12.27 3,043,000 +1.64(+15.43%)
Oct 01, 2020 9.520 11.15 9.500 10.63 2,338,981 +1.47(+16.05%)
Sep 30, 2020 8.420 9.690 8.420 9.160 1,573,133 +0.79(+9.44%)
Sep 29, 2020 8.100 9.370 8.080 8.370 980,788 +0.27(+3.33%)
Sep 28, 2020 8.610 8.850 7.930 8.100 456,793 -0.40(-4.71%)
Sep 25, 2020 7.940 8.500 7.841 8.500 489,700 +0.54(+6.78%)
Sep 24, 2020 7.700 8.770 7.170 7.960 1,305,598 +0.21(+2.71%)
Sep 23, 2020 9.680 9.750 7.520 7.750 1,413,127 -1.75(-18.42%)
Sep 22, 2020 8.770 9.680 8.570 9.500 1,478,537 +0.57(+6.38%)
Sep 21, 2020 9.210 11.49 8.020 8.930 9,605,028 +0.19(+2.17%)
Sep 18, 2020 7.800 9.250 7.800 8.740 2,132,300 +0.78(+9.80%)
Sep 17, 2020 6.550 8.420 6.450 7.960 2,462,813 +1.26(+18.81%)
Sep 16, 2020 6.750 7.130 6.480 6.700 744,426 +0.00(+0.00%)
Sep 15, 2020 7.000 7.250 6.600 6.700 786,207 -0.44(-6.16%)
Sep 14, 2020 6.030 7.360 5.750 7.140 1,360,406 +0.80(+12.62%)
Sep 11, 2020 7.000 7.480 6.175 6.340 1,102,500 -0.72(-10.20%)
Sep 10, 2020 7.990 8.160 6.910 7.060 1,426,744 -0.84(-10.63%)
Sep 09, 2020 9.940 10.69 7.510 7.900 2,820,734 -1.82(-18.72%)
Sep 08, 2020 10.37 13.75 9.500 9.720 3,849,756 -1.89(-16.28%)
Sep 04, 2020 8.930 14.84 8.800 11.61 16,614,000 +2.55(+28.15%)
Sep 03, 2020 8.590 9.650 8.100 9.060 2,882,885 +0.18(+2.03%)
Sep 02, 2020 8.120 10.37 7.870 8.880 6,700,289 +0.75(+9.23%)
Sep 01, 2020 7.960 9.500 7.520 8.130 6,004,467 -0.99(-10.86%)
Aug 31, 2020 7.850 10.61 6.510 9.120 17,219,536 +0.87(+10.55%)
Aug 28, 2020 5.050 8.330 5.020 8.250 32,122,000 +3.37(+69.06%)
Aug 27, 2020 4.010 5.400 4.000 4.880 2,173,211 +0.58(+13.49%)
Aug 26, 2020 4.000 4.380 3.590 4.300 1,322,101 +0.18(+4.37%)
Aug 25, 2020 4.230 5.630 3.570 4.120 36,884,024 +0.83(+25.23%)
Aug 24, 2020 2.920 3.450 2.650 3.290 3,886,892 +0.67(+25.57%)
Aug 21, 2020 3.310 3.310 2.500 2.620 750,500 -0.97(-27.02%)
Aug 20, 2020 3.800 4.270 3.560 3.590 710,056 -0.41(-10.25%)
Aug 19, 2020 2.990 4.200 2.990 4.000 3,751,420 +0.87(+27.80%)
Aug 18, 2020 2.660 3.160 2.600 3.130 413,187 +0.45(+16.79%)
Aug 17, 2020 2.200 2.760 2.120 2.680 468,674 +0.48(+21.82%)
Aug 14, 2020 2.270 2.300 2.080 2.200 55,000 -0.07(-3.08%)
Aug 13, 2020 2.350 2.350 2.260 2.270 47,645 -0.06(-2.58%)
Aug 12, 2020 2.170 2.330 2.110 2.330 120,118 +0.16(+7.37%)
Aug 11, 2020 2.210 2.250 2.040 2.170 59,386 -0.05(-2.25%)
Aug 10, 2020 2.120 2.350 2.110 2.220 211,714 +0.17(+8.29%)
Aug 07, 2020 1.990 2.100 1.930 2.050 114,300 +0.10(+5.13%)
Aug 06, 2020 1.860 2.020 1.850 1.950 136,525 +0.08(+4.28%)
Aug 05, 2020 1.830 1.890 1.780 1.870 91,748 +0.02(+1.08%)
Aug 04, 2020 1.820 1.990 1.730 1.850 114,958 +0.01(+0.54%)
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.