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

Vivopower International Plc (NQ: VVPR )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 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 (%)
Nov 30, 2023 1.826 1.840 1.770 1.798 11,664 -0.03(-1.72%)
Nov 29, 2023 1.910 1.910 1.785 1.830 10,967 +0.03(+1.67%)
Nov 28, 2023 1.800 1.880 1.800 1.800 29,046 +0.00(+0.00%)
Nov 27, 2023 1.960 1.970 1.790 1.800 23,309 -0.09(-4.71%)
Nov 24, 2023 1.970 1.970 1.889 1.889 3,467 -0.01(-0.58%)
Nov 22, 2023 1.930 1.990 1.860 1.900 7,968 -0.01(-0.26%)
Nov 21, 2023 1.820 1.910 1.820 1.905 3,197 +0.01(+0.54%)
Nov 20, 2023 1.890 2.047 1.880 1.895 2,348 -0.04(-1.82%)
Nov 17, 2023 1.920 2.000 1.800 1.930 15,112 +0.12(+6.63%)
Nov 16, 2023 1.880 1.880 1.770 1.810 3,675 -0.04(-1.92%)
Nov 15, 2023 1.730 1.930 1.730 1.845 22,031 +0.18(+10.51%)
Nov 14, 2023 1.900 1.900 1.650 1.670 21,381 -0.11(-6.18%)
Nov 13, 2023 1.810 1.838 1.760 1.780 2,748 -0.09(-4.81%)
Nov 10, 2023 1.840 1.870 1.710 1.870 5,807 +0.03(+1.63%)
Nov 09, 2023 1.910 1.910 1.810 1.840 2,634 +0.10(+5.74%)
Nov 08, 2023 1.900 1.917 1.740 1.740 7,909 -0.14(-7.29%)
Nov 07, 2023 1.970 2.004 1.870 1.877 29,652 -0.10(-5.20%)
Nov 06, 2023 1.960 2.046 1.960 1.980 5,482 -0.10(-4.81%)
Nov 03, 2023 1.870 2.085 1.870 2.080 24,280 +0.14(+6.98%)
Nov 02, 2023 1.940 1.970 1.850 1.944 9,349 +0.02(+1.26%)
Nov 01, 2023 2.050 2.060 1.880 1.920 37,816 -0.16(-7.69%)
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 -1.59(-48.55%)
Oct 05, 2023 2.833 3.294 2.786 3.265 43,313 +0.38(+13.01%)
Oct 04, 2023 3.500 3.500 2.800 2.889 38,099 -0.54(-15.77%)
Oct 03, 2023 3.600 3.763 3.350 3.430 7,427 -0.27(-7.30%)
Oct 02, 2023 4.000 4.063 3.600 3.700 2,684 -0.10(-2.66%)
Sep 29, 2023 3.800 4.025 3.762 3.801 2,683 +0.10(+2.67%)
Sep 28, 2023 4.100 4.100 3.600 3.702 3,094 -0.14(-3.59%)
Sep 27, 2023 3.900 4.050 3.700 3.840 3,229 -0.25(-6.02%)
Sep 26, 2023 4.000 4.200 3.821 4.086 6,963 +0.06(+1.41%)
Sep 25, 2023 4.000 4.095 4.000 4.029 955 -0.04(-1.08%)
Sep 22, 2023 4.149 4.173 4.000 4.073 3,494 -0.00(-0.12%)
Sep 21, 2023 4.300 4.300 4.026 4.078 2,622 -0.27(-6.25%)
Sep 20, 2023 4.350 4.652 4.350 4.350 1,611 -0.09(-1.96%)
Sep 19, 2023 4.600 4.730 4.340 4.437 4,287 +0.13(+3.09%)
Sep 18, 2023 4.600 4.601 4.221 4.304 6,017 -0.55(-11.26%)
Sep 15, 2023 4.600 4.899 4.500 4.850 2,056 +0.11(+2.32%)
Sep 14, 2023 4.600 4.750 4.550 4.740 4,618 +0.15(+3.18%)
Sep 13, 2023 4.801 4.900 4.499 4.594 4,768 -0.25(-5.18%)
Sep 12, 2023 4.900 4.875 4.336 4.845 1,770 -0.03(-0.62%)
Sep 11, 2023 4.370 4.913 4.081 4.875 6,452 +0.38(+8.33%)
Sep 08, 2023 4.100 4.500 4.025 4.500 4,264 +0.30(+7.14%)
Sep 07, 2023 4.215 4.500 4.120 4.200 3,343 -0.10(-2.33%)
Sep 06, 2023 4.500 4.500 4.100 4.300 7,222 -0.20(-4.44%)
Sep 05, 2023 4.500 4.500 4.300 4.500 3,218 -0.10(-2.17%)
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.