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

Vivopower International Plc (NQ: VVPR )

3.160 -0.120 (-3.66%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 28, 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 (%)
Feb 28, 2022 1.950 1.990 1.860 1.900 137,617 +0.04(+2.15%)
Feb 25, 2022 2.120 1.990 1.860 1.860 116,576 -0.26(-12.28%)
Feb 24, 2022 1.990 2.140 1.910 2.120 56,354 -0.04(-1.83%)
Feb 23, 2022 2.260 2.275 2.150 2.160 40,473 -0.05(-2.26%)
Feb 22, 2022 2.420 2.576 2.140 2.210 99,968 -0.24(-9.80%)
Feb 18, 2022 2.450 0 -0.15(-5.77%)
Feb 17, 2022 2.650 2.790 2.536 2.600 22,935 -0.01(-0.38%)
Feb 16, 2022 2.770 2.782 2.610 2.610 38,908 -0.09(-3.33%)
Feb 15, 2022 2.710 2.890 2.630 2.700 61,460 +0.06(+2.27%)
Feb 14, 2022 2.720 2.720 2.502 2.640 38,071 +0.08(+3.13%)
Feb 11, 2022 2.630 2.720 2.510 2.560 49,730 -0.05(-1.92%)
Feb 10, 2022 2.600 2.720 2.535 2.610 33,968 -0.03(-1.14%)
Feb 09, 2022 2.420 2.660 2.420 2.640 46,305 +0.23(+9.54%)
Feb 08, 2022 2.395 2.500 2.353 2.410 25,155 +0.03(+1.26%)
Feb 07, 2022 2.440 2.482 2.320 2.380 20,939 -0.04(-1.63%)
Feb 04, 2022 2.360 2.430 2.260 2.420 32,292 +0.12(+5.20%)
Feb 03, 2022 2.570 2.300 2.300 21,044 -0.10(-4.17%)
Feb 02, 2022 2.570 2.640 2.360 2.400 33,652 -0.12(-4.76%)
Feb 01, 2022 2.430 2.572 2.318 2.520 24,286 +0.17(+7.23%)
Jan 31, 2022 2.190 2.450 2.350 62,114 +0.13(+5.86%)
Jan 28, 2022 2.270 2.460 2.160 2.220 37,920 -0.10(-4.31%)
Jan 27, 2022 2.400 2.540 2.220 2.320 56,117 -0.10(-4.13%)
Jan 26, 2022 2.340 2.600 2.340 2.420 96,088 +0.03(+1.26%)
Jan 25, 2022 2.310 2.500 2.310 2.390 41,893 +0.02(+0.84%)
Jan 24, 2022 2.400 2.420 2.120 2.370 177,094 -0.03(-1.25%)
Jan 21, 2022 2.360 2.460 2.306 2.400 68,120 -0.07(-2.83%)
Jan 20, 2022 2.490 2.520 2.440 2.470 34,129 +0.03(+1.23%)
Jan 19, 2022 2.430 2.540 2.360 2.440 68,894 -0.02(-0.81%)
Jan 18, 2022 2.530 2.530 2.400 2.460 85,616 -0.16(-6.11%)
Jan 14, 2022 2.620 0 -0.11(-4.03%)
Jan 13, 2022 2.900 2.910 2.650 2.730 66,223 -0.14(-4.88%)
Jan 12, 2022 2.930 2.930 2.820 2.870 47,536 -0.02(-0.69%)
Jan 11, 2022 2.850 2.950 2.800 2.890 71,138 +0.02(+0.70%)
Jan 10, 2022 3.080 3.080 2.840 2.870 72,565 -0.23(-7.42%)
Jan 07, 2022 3.000 3.140 2.970 3.100 46,417 +0.14(+4.73%)
Jan 06, 2022 3.090 3.120 2.920 2.960 86,830 -0.16(-5.13%)
Jan 05, 2022 3.150 3.280 3.060 3.120 69,289 -0.03(-0.95%)
Jan 04, 2022 3.155 3.190 3.023 3.150 51,828 +0.02(+0.64%)
Jan 03, 2022 3.060 3.210 3.060 3.130 58,043 +0.08(+2.62%)
Dec 31, 2021 3.150 3.219 3.020 3.050 136,987 -0.16(-4.98%)
Dec 30, 2021 3.000 3.230 3.000 3.210 130,568 +0.23(+7.72%)
Dec 29, 2021 3.050 3.140 2.960 2.980 214,499 -0.17(-5.40%)
Dec 28, 2021 3.150 3.180 3.012 3.150 259,787 -0.05(-1.56%)
Dec 27, 2021 3.340 3.396 3.110 3.200 207,023 -0.13(-3.90%)
Dec 23, 2021 3.240 3.360 3.170 3.330 126,675 +0.09(+2.78%)
Dec 22, 2021 3.220 3.370 3.160 3.240 95,805 +0.05(+1.57%)
Dec 21, 2021 3.270 3.370 3.180 3.190 120,073 -0.09(-2.74%)
Dec 20, 2021 3.230 3.355 3.170 3.280 126,558 -0.09(-2.67%)
Dec 17, 2021 3.170 3.460 3.170 3.370 89,236 +0.13(+4.01%)
Dec 16, 2021 3.410 3.410 3.160 3.240 90,371 -0.12(-3.57%)
Dec 15, 2021 3.260 3.460 3.060 3.360 152,316 +0.11(+3.38%)
Dec 14, 2021 3.410 3.500 3.100 3.250 204,960 -0.30(-8.45%)
Dec 13, 2021 3.630 3.650 3.410 3.550 76,224 -0.08(-2.20%)
Dec 10, 2021 3.790 3.790 3.520 3.630 150,268 -0.11(-2.94%)
Dec 09, 2021 3.730 3.849 3.630 3.740 130,253 -0.05(-1.32%)
Dec 08, 2021 3.860 3.900 3.600 3.790 454,150 +0.06(+1.61%)
Dec 07, 2021 3.990 4.090 3.640 3.730 701,027 -0.01(-0.27%)
Dec 06, 2021 3.730 3.780 3.410 3.740 224,911 -0.02(-0.53%)
Dec 03, 2021 3.920 3.930 3.610 3.760 111,190 -0.17(-4.33%)
Dec 02, 2021 4.090 4.150 3.815 3.930 140,335 -0.18(-4.38%)
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.