Skip to main content

Vivopower International Plc (NQ: VVPR )

3.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.940 2.180 1.840 2.080 60,675 +0.14(+7.22%)
Oct 30, 2023 1.700 1.960 1.700 1.940 89,468 +0.01(+0.52%)
Oct 27, 2023 2.230 2.230 1.590 1.930 1,541,198 -0.03(-1.53%)
Oct 26, 2023 1.930 2.020 1.870 1.960 13,185 -0.06(-3.03%)
Oct 25, 2023 2.070 2.080 1.930 2.021 4,487 -0.07(-3.29%)
Oct 24, 2023 1.830 2.350 1.831 2.090 41,292 +0.25(+13.59%)
Oct 23, 2023 1.770 1.930 1.731 1.840 20,603 +0.02(+1.14%)
Oct 20, 2023 1.790 1.870 1.790 1.819 11,983 -0.00(-0.04%)
Oct 19, 2023 1.840 1.890 1.820 1.820 21,898 -0.06(-3.19%)
Oct 18, 2023 1.830 1.950 1.820 1.880 40,960 -0.01(-0.53%)
Oct 17, 2023 1.850 1.920 1.790 1.890 17,381 +0.09(+5.00%)
Oct 16, 2023 1.720 1.900 1.750 1.800 48,103 +0.06(+3.45%)
Oct 13, 2023 1.690 1.843 1.661 1.740 18,240 +0.02(+1.32%)
Oct 12, 2023 1.810 1.819 1.667 1.717 38,772 -0.05(-2.98%)
Oct 11, 2023 1.560 1.890 1.550 1.770 143,131 +0.19(+12.03%)
Oct 10, 2023 1.620 1.660 1.550 1.580 92,906 -0.08(-4.82%)
Oct 09, 2023 1.680 1.786 1.600 1.660 105,799 -0.02(-1.19%)
Oct 06, 2023 2.580 2.580 1.630 1.680 397,058 +1.35(+414.55%)
Oct 05, 2023 0.2833 0.3294 0.2786 0.3265 433,136 +0.04(+13.01%)
Oct 04, 2023 0.3500 0.3500 0.2800 0.2889 380,999 -0.05(-15.77%)
Oct 03, 2023 0.3600 0.3763 0.3350 0.3430 74,277 -0.03(-7.30%)
Oct 02, 2023 0.4000 0.4063 0.3600 0.3700 26,848 -0.01(-2.66%)
Sep 29, 2023 0.3800 0.4025 0.3762 0.3801 26,834 +0.01(+2.67%)
Sep 28, 2023 0.4100 0.4100 0.3600 0.3702 30,947 -0.01(-3.59%)
Sep 27, 2023 0.3900 0.4050 0.3700 0.3840 32,296 -0.02(-6.02%)
Sep 26, 2023 0.4000 0.4200 0.3821 0.4086 69,639 +0.01(+1.41%)
Sep 25, 2023 0.4000 0.4095 0.4000 0.4029 9,552 -0.00(-1.08%)
Sep 22, 2023 0.4149 0.4173 0.4000 0.4073 34,941 -0.00(-0.12%)
Sep 21, 2023 0.4300 0.4300 0.4026 0.4078 26,221 -0.03(-6.25%)
Sep 20, 2023 0.4350 0.4652 0.4350 0.4350 16,112 -0.01(-1.96%)
Sep 19, 2023 0.4600 0.4730 0.4340 0.4437 42,878 +0.01(+3.09%)
Sep 18, 2023 0.4600 0.4601 0.4221 0.4304 60,177 -0.05(-11.26%)
Sep 15, 2023 0.4600 0.4899 0.4500 0.4850 20,563 +0.01(+2.32%)
Sep 14, 2023 0.4600 0.4750 0.4550 0.4740 46,184 +0.01(+3.18%)
Sep 13, 2023 0.4801 0.4900 0.4499 0.4594 47,686 -0.03(-5.18%)
Sep 12, 2023 0.4900 0.4875 0.4336 0.4845 17,705 -0.00(-0.62%)
Sep 11, 2023 0.4370 0.4913 0.4081 0.4875 64,524 +0.04(+8.33%)
Sep 08, 2023 0.4100 0.4500 0.4025 0.4500 42,646 +0.03(+7.14%)
Sep 07, 2023 0.4215 0.4500 0.4120 0.4200 33,433 -0.01(-2.33%)
Sep 06, 2023 0.4500 0.4500 0.4100 0.4300 72,222 -0.02(-4.44%)
Sep 05, 2023 0.4500 0.4500 0.4300 0.4500 32,180 -0.01(-2.17%)
Sep 01, 2023 0.4700 0.4700 0.4501 0.4600 21,635 -0.00(-0.04%)
Aug 31, 2023 0.4660 0.4737 0.4321 0.4602 56,283 -0.01(-1.35%)
Aug 30, 2023 0.4700 0.4813 0.4600 0.4665 20,439 +0.00(+0.91%)
Aug 29, 2023 0.4863 0.4935 0.4523 0.4623 49,334 -0.03(-6.44%)
Aug 28, 2023 0.4744 0.4971 0.4600 0.4941 38,499 +0.01(+1.88%)
Aug 25, 2023 0.4800 0.4850 0.4510 0.4850 11,700 +0.02(+3.74%)
Aug 24, 2023 0.4501 0.4850 0.4400 0.4675 72,059 +0.01(+2.72%)
Aug 23, 2023 0.4900 0.4999 0.4500 0.4551 97,516 -0.04(-7.41%)
Aug 22, 2023 0.4930 0.5000 0.4850 0.4915 30,395 +0.00(+0.29%)
Aug 21, 2023 0.4900 0.5213 0.4800 0.4901 30,676 +0.00(+0.00%)
Aug 18, 2023 0.4874 0.5300 0.4800 0.4901 42,144 -0.01(-1.70%)
Aug 17, 2023 0.5210 0.5463 0.4820 0.4986 48,685 -0.02(-4.12%)
Aug 16, 2023 0.5670 0.5697 0.5200 0.5200 24,007 -0.03(-5.45%)
Aug 15, 2023 0.5800 0.6000 0.5344 0.5500 204,867 -0.03(-4.76%)
Aug 14, 2023 0.5700 0.6296 0.5610 0.5775 28,698 +0.01(+1.32%)
Aug 11, 2023 0.5851 0.6191 0.5611 0.5700 59,101 -0.02(-3.81%)
Aug 10, 2023 0.5870 0.6000 0.5702 0.5926 32,382 -0.00(-0.05%)
Aug 09, 2023 0.5900 0.5999 0.5600 0.5929 41,658 +0.00(+0.54%)
Aug 08, 2023 0.6000 0.6000 0.5600 0.5897 24,026 -0.02(-3.31%)
Aug 07, 2023 0.6601 0.6601 0.5801 0.6099 91,378 +0.04(+6.76%)
Aug 04, 2023 0.5600 0.5800 0.5600 0.5713 51,764 +0.01(+2.02%)
Aug 03, 2023 0.5600 0.5800 0.5600 0.5600 72,611 +0.00(+0.00%)
Aug 02, 2023 0.5700 0.6000 0.5600 0.5600 100,607 -0.01(-2.61%)
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.