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 (%)
Apr 30, 2018 1.250 1.250 1.250 340 -0.15(-10.71%)
Apr 27, 2018 1.410 1.410 1.400 1.400 1,410 +0.00(+0.00%)
Apr 26, 2018 1.430 1.470 1.390 1.400 3,620 -0.07(-5.07%)
Apr 25, 2018 1.550 1.550 1.440 1.475 9,152 -0.08(-4.86%)
Apr 24, 2018 1.650 1.650 1.520 1.550 6,255 -0.10(-6.05%)
Apr 23, 2018 1.750 1.750 1.650 1.650 11,059 -0.20(-10.82%)
Apr 20, 2018 1.750 1.850 1.700 1.850 15,514 +0.00(+0.00%)
Apr 19, 2018 2.050 2.050 1.830 1.850 10,959 -0.09(-4.63%)
Apr 18, 2018 2.100 2.100 1.831 1.940 7,853 -0.06(-3.01%)
Apr 17, 2018 1.860 2.000 1.840 2.000 2,244 -0.20(-9.09%)
Apr 16, 2018 2.210 2.210 2.200 2.200 629 -0.30(-11.87%)
Apr 10, 2018 2.496 2.496 2.496 86 -0.00(-0.15%)
Apr 09, 2018 2.501 2.501 2.500 2.500 3,895 +0.18(+7.69%)
Apr 06, 2018 2.200 2.330 2.200 2.321 1,976 +0.11(+4.96%)
Mar 29, 2018 2.212 2.212 2.212 24 +0.21(+10.59%)
Mar 28, 2018 2.080 2.080 2.000 2.000 2,009 -0.12(-5.69%)
Mar 27, 2018 2.309 2.309 2.121 2.121 531 -0.05(-2.10%)
Mar 26, 2018 2.180 2.358 2.166 2.166 2,004 -0.08(-3.73%)
Mar 23, 2018 2.351 2.351 2.120 2.250 5,228 -0.11(-4.62%)
Mar 22, 2018 2.020 2.396 2.010 2.359 7,026 +0.35(+17.36%)
Mar 21, 2018 2.332 2.397 1.820 2.010 30,833 +0.29(+16.86%)
Mar 20, 2018 2.490 2.490 1.720 1.720 553 -0.78(-31.20%)
Mar 19, 2018 2.500 2.518 2.500 2.500 2,520 -0.02(-0.61%)
Mar 14, 2018 2.515 2.515 2.515 109 +0.04(+1.75%)
Mar 09, 2018 2.472 2.472 2.472 2 +0.02(+0.90%)
Mar 08, 2018 2.350 2.470 2.290 2.450 13,515 +0.18(+7.93%)
Mar 07, 2018 2.270 2.270 2.270 2.270 1,002 -0.01(-0.44%)
Mar 06, 2018 2.280 2.280 2.280 2.280 106 -0.04(-1.76%)
Mar 05, 2018 2.250 2.344 2.120 2.321 1,777 -0.05(-2.07%)
Mar 02, 2018 2.370 2.370 2.370 2.370 539 +0.00(+0.10%)
Mar 01, 2018 2.360 2.368 2.260 2.368 821 +0.02(+0.74%)
Feb 23, 2018 2.350 2.350 2.350 10 +0.00(+0.00%)
Feb 20, 2018 2.350 2.350 2.350 0 +0.06(+2.62%)
Feb 15, 2018 2.290 2.290 2.290 0 +0.03(+1.32%)
Feb 13, 2018 2.260 2.260 2.260 54 +0.01(+0.44%)
Feb 12, 2018 2.250 2.250 2.250 2.250 125 -0.27(-10.71%)
Feb 08, 2018 2.520 2.520 2.520 58 +0.12(+5.00%)
Feb 06, 2018 2.400 2.400 2.400 1 +0.04(+1.69%)
Feb 05, 2018 2.360 2.360 2.360 2.360 215 -0.11(-4.51%)
Feb 02, 2018 2.472 2.472 2.472 2.472 280 +0.22(+9.86%)
Feb 01, 2018 2.600 2.600 2.250 2.250 414 -0.38(-14.45%)
Jan 31, 2018 2.630 2.650 2.630 2.630 1,235 +0.16(+6.48%)
Jan 30, 2018 2.610 2.470 2.470 3,060 -0.14(-5.36%)
Jan 29, 2018 2.320 2.610 2.320 2.610 445 -0.44(-14.43%)
Jan 26, 2018 3.120 3.120 2.460 3.050 11,113 +0.39(+14.67%)
Jan 25, 2018 2.660 2.660 2.660 2.660 121 +0.07(+2.78%)
Jan 24, 2018 2.420 2.660 2.420 2.588 3,746 +0.04(+1.49%)
Jan 23, 2018 2.680 2.835 2.485 2.550 7,744 +0.34(+15.26%)
Jan 22, 2018 2.410 2.410 2.212 2.212 764 -0.15(-6.25%)
Jan 19, 2018 2.600 2.600 2.080 2.360 27,067 -0.33(-12.38%)
Jan 17, 2018 2.693 2.693 2.693 17 -0.16(-5.49%)
Jan 16, 2018 3.080 3.080 2.694 2.850 17,640 -0.27(-8.53%)
Jan 12, 2018 3.116 3.116 3.116 0 +0.22(+7.44%)
Jan 11, 2018 2.960 2.960 2.820 2.900 855 +0.05(+1.75%)
Jan 10, 2018 2.850 2.900 2.850 3,718 -0.05(-1.72%)
Dec 27, 2017 2.900 2.900 2.900 1 -0.11(-3.65%)
Dec 26, 2017 3.010 3.010 3.010 3.010 100 +0.09(+3.15%)
Dec 22, 2017 2.918 2.918 2.918 2.918 100 +0.14(+4.96%)
Dec 21, 2017 2.780 2.820 2.780 2.780 1,914 -0.07(-2.46%)
Dec 20, 2017 2.819 2.850 2.810 2.850 1,638 -0.15(-5.00%)
Dec 19, 2017 3.000 3.000 3.000 3.000 501 -0.01(-0.34%)
Dec 13, 2017 3.010 3.010 3.010 40 -0.02(-0.66%)
Dec 08, 2017 3.030 3.030 3.030 22 +0.28(+10.11%)
Dec 07, 2017 2.752 2.752 2.752 2.752 506 +0.01(+0.43%)
Dec 06, 2017 2.740 2.740 2.740 2.740 3,550 -0.15(-5.04%)
Dec 04, 2017 2.886 2.886 2.886 51 -0.01(-0.32%)
Dec 01, 2017 2.950 2.950 2.850 2.895 4,702 -0.00(-0.17%)
Nov 30, 2017 2.900 2.900 2.900 2.900 143 -0.14(-4.54%)
Nov 29, 2017 2.950 3.038 2.660 3.038 1,000 -0.05(-1.72%)
Nov 27, 2017 3.091 3.091 3.091 0 -0.06(-1.87%)
Nov 20, 2017 3.150 3.150 3.150 10 +0.15(+5.02%)
Nov 17, 2017 2.999 2.999 2.999 2.999 105 +0.03(+1.17%)
Nov 16, 2017 2.965 2.965 2.965 2.965 500 +0.01(+0.50%)
Nov 15, 2017 2.950 2.950 2.950 2.950 124 -0.25(-7.81%)
Nov 14, 2017 3.200 3.200 3.200 3.200 101 +0.20(+6.67%)
Nov 13, 2017 3.090 3.090 3.000 3.000 2,856 -0.19(-5.93%)
Nov 10, 2017 3.189 3.189 3.189 3.189 600 +0.09(+2.87%)
Nov 08, 2017 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 07, 2017 3.170 3.170 3.100 3.100 1,900 -0.03(-1.03%)
Nov 02, 2017 3.132 3.132 3.132 0 +0.01(+0.37%)
Nov 01, 2017 3.123 3.123 3.121 3.121 234 -0.02(-0.61%)
Oct 30, 2017 3.140 3.140 3.140 1 -0.08(-2.57%)
Oct 27, 2017 3.250 3.250 3.140 3.223 1,185 +0.17(+5.67%)
Oct 26, 2017 3.140 3.140 3.050 3.050 2,277 -0.10(-3.19%)
Oct 25, 2017 3.140 3.151 3.140 3.151 827 +0.00(+0.02%)
Oct 24, 2017 3.150 3.150 3.150 3.150 195 +0.01(+0.32%)
Oct 23, 2017 3.125 3.213 3.124 3.140 3,496 +0.07(+2.37%)
Oct 18, 2017 3.067 3.067 3.067 1 +0.03(+0.90%)
Oct 13, 2017 3.040 3.040 3.040 13 -0.21(-6.46%)
Oct 10, 2017 3.250 3.250 3.250 1 +0.10(+3.17%)
Oct 09, 2017 3.419 3.419 3.070 3.150 5,325 -0.10(-3.08%)
Oct 03, 2017 3.250 3.250 3.250 0 -0.10(-3.10%)
Oct 02, 2017 3.230 3.363 3.230 3.354 3,188 -0.11(-3.06%)
Sep 29, 2017 3.266 3.460 3.240 3.460 2,219 +0.11(+3.28%)
Sep 28, 2017 3.290 3.450 3.290 3.350 981 +0.07(+2.13%)
Sep 27, 2017 3.750 3.750 3.280 3.280 3,870 -0.15(-4.37%)
Sep 25, 2017 3.430 3.430 3.430 17 -0.07(-2.00%)
Sep 22, 2017 3.570 3.690 3.500 3.500 9,199 +0.05(+1.45%)
Sep 21, 2017 3.460 3.650 3.450 3.450 20,225 -0.02(-0.58%)
Sep 20, 2017 3.500 3.550 3.340 3.470 24,900 +0.07(+2.06%)
Sep 19, 2017 3.410 3.410 3.410 3.400 1,003 -0.10(-2.86%)
Sep 18, 2017 3.750 3.750 3.500 3.500 470 +0.00(+0.00%)
Sep 15, 2017 3.500 3.500 3.500 3.500 366 -0.06(-1.61%)
Sep 14, 2017 3.500 3.557 3.410 3.557 1,196 +0.29(+8.78%)
Sep 13, 2017 3.490 3.650 3.180 3.270 8,032 -0.18(-5.22%)
Sep 12, 2017 3.450 3.450 3.450 3.450 2,190 -0.05(-1.43%)
Sep 08, 2017 3.500 3.500 3.500 14 +0.01(+0.29%)
Sep 07, 2017 3.500 3.607 3.450 3.490 4,861 -0.01(-0.29%)
Sep 06, 2017 3.233 3.520 3.233 3.500 5,271 +0.01(+0.41%)
Sep 05, 2017 3.486 3.486 3.486 3.486 100 +0.14(+4.05%)
Sep 01, 2017 3.308 3.308 3.350 100 +0.04(+1.26%)
Aug 30, 2017 3.308 3.308 3.308 66 -0.22(-6.28%)
Aug 24, 2017 3.530 3.530 3.530 105 +0.08(+2.32%)
Aug 23, 2017 3.510 3.510 3.360 3.450 2,975 -0.03(-0.74%)
Aug 22, 2017 3.604 3.604 3.476 3.476 1,850 +0.07(+1.93%)
Aug 21, 2017 3.420 3.450 3.400 3.410 2,501 -0.10(-2.85%)
Aug 18, 2017 3.560 3.589 3.430 3.510 8,724 -0.05(-1.40%)
Aug 17, 2017 3.640 3.640 3.420 3.560 4,881 -0.01(-0.28%)
Aug 16, 2017 3.690 3.690 3.400 3.570 4,115 -0.15(-4.03%)
Aug 15, 2017 3.510 3.720 3.510 3.720 2,552 +0.09(+2.48%)
Aug 14, 2017 3.700 3.700 3.630 3.630 994 -0.06(-1.75%)
Aug 11, 2017 3.650 3.695 3.560 3.695 3,600 +0.04(+1.22%)
Aug 10, 2017 3.590 3.650 3.470 3.650 2,603 +0.15(+4.29%)
Aug 09, 2017 3.378 3.620 3.378 3.500 3,095 +0.03(+0.84%)
Aug 08, 2017 3.550 3.730 3.389 3.471 8,283 -0.12(-3.31%)
Aug 07, 2017 3.690 3.690 3.590 3.590 3,701 -0.18(-4.80%)
Aug 04, 2017 3.771 3.771 3.771 3.771 119 +0.27(+7.74%)
Aug 02, 2017 3.500 3.500 3.500 0 -0.02(-0.57%)
Jul 31, 2017 3.520 3.520 3.520 60 -0.23(-6.13%)
Jul 28, 2017 3.800 3.810 3.600 3.750 6,437 -0.03(-0.79%)
Jul 27, 2017 3.800 3.800 3.780 3.780 4,200 +0.21(+5.88%)
Jul 26, 2017 3.810 3.810 3.570 3.570 807 +0.02(+0.56%)
Jul 25, 2017 3.740 3.740 3.550 3.550 402 -0.13(-3.40%)
Jul 24, 2017 3.780 3.850 3.675 3.675 3,714 -0.06(-1.74%)
Jul 21, 2017 3.740 3.740 3.740 3.740 100 +0.06(+1.63%)
Jul 20, 2017 3.650 3.680 3.650 3.680 755 +0.08(+2.22%)
Jul 19, 2017 3.600 3.600 3.600 3.600 329 +0.00(+0.00%)
Jul 18, 2017 3.800 3.850 3.500 3.600 8,263 -0.38(-9.55%)
Jul 14, 2017 3.980 3.980 3.980 100 +0.13(+3.38%)
Jul 13, 2017 3.920 4.000 3.838 3.850 3,277 +0.02(+0.52%)
Jul 12, 2017 3.750 3.830 3.750 3.830 350 -0.03(-0.83%)
Jul 11, 2017 3.870 3.870 3.860 3.862 1,295 -0.09(-2.23%)
Jul 10, 2017 3.900 3.958 3.890 3.950 4,160 +0.00(+0.00%)
Jul 07, 2017 3.740 3.950 3.680 3.950 27,922 +0.20(+5.33%)
Jul 06, 2017 3.854 3.870 3.600 3.750 7,020 -0.22(-5.54%)
Jul 05, 2017 3.500 4.017 3.380 3.970 4,733 +0.15(+3.93%)
Jul 03, 2017 3.820 3.820 3.820 3.820 18 +0.00(+0.00%)
Jun 30, 2017 3.820 3.820 3.820 18 -0.08(-2.05%)
Jun 29, 2017 3.900 3.900 3.900 3.900 152 +0.20(+5.41%)
Jun 28, 2017 3.740 3.790 3.600 3.700 9,650 +0.11(+3.06%)
Jun 27, 2017 3.700 3.700 3.570 3.590 7,100 -0.04(-1.10%)
Jun 26, 2017 3.465 3.630 3.465 3.630 9,885 +0.18(+5.22%)
Jun 23, 2017 3.420 3.670 3.180 3.450 4,610 +0.02(+0.58%)
Jun 22, 2017 2.900 3.430 2.900 3.430 9,311 +0.13(+3.94%)
Jun 21, 2017 3.350 3.390 3.147 3.300 6,100 -0.09(-2.68%)
Jun 20, 2017 3.391 3.391 3.391 3.391 405 -0.01(-0.27%)
Jun 19, 2017 3.400 3.410 3.300 3.400 4,401 +0.10(+3.03%)
Jun 16, 2017 3.240 3.300 3.230 3.300 5,375 +0.00(+0.00%)
Jun 14, 2017 3.300 3.300 3.300 25 +0.09(+2.80%)
Jun 13, 2017 3.210 3.210 3.210 3.210 3,492 -0.01(-0.34%)
Jun 12, 2017 3.250 3.250 3.210 3.221 2,986 -0.05(-1.50%)
Jun 09, 2017 3.300 3.300 3.270 3.270 5,901 +0.03(+0.95%)
Jun 08, 2017 2.970 3.270 2.970 3.239 8,975 -0.06(-1.84%)
Jun 07, 2017 3.300 3.300 3.300 3.300 206 -0.01(-0.30%)
Jun 06, 2017 3.000 3.310 2.800 3.310 1,715 -0.14(-4.06%)
Jun 01, 2017 3.450 3.450 3.450 10 -0.04(-1.15%)
May 31, 2017 3.651 3.679 3.320 3.490 24,900 -0.21(-5.68%)
May 25, 2017 3.700 3.700 3.700 0 -0.15(-3.90%)
May 24, 2017 3.850 3.850 3.850 3.850 3,395 +0.07(+1.85%)
May 22, 2017 3.780 3.780 3.780 5 -0.02(-0.53%)
May 19, 2017 3.800 3.800 3.800 3.800 8,003 +0.11(+2.98%)
May 17, 2017 3.690 3.690 3.690 28 +0.00(+0.00%)
May 16, 2017 3.745 3.745 3.550 3.690 7,314 -0.15(-3.91%)
May 15, 2017 3.650 3.840 3.650 3.840 8,850 -0.02(-0.42%)
May 12, 2017 3.530 3.860 3.530 3.856 3,139 +0.24(+6.53%)
May 11, 2017 3.620 3.620 3.620 3.620 3,001 -0.08(-2.16%)
May 10, 2017 3.700 3.700 3.700 3.700 722 -0.04(-1.07%)
May 09, 2017 3.860 3.860 3.690 3.740 8,267 -0.05(-1.28%)
May 08, 2017 3.900 3.900 3.410 3.788 8,348 -0.21(-5.29%)
May 05, 2017 4.000 4.000 3.900 4.000 7,099 +0.12(+3.09%)
May 04, 2017 3.940 3.960 3.660 3.880 14,715 +0.37(+10.54%)
May 03, 2017 3.640 3.640 3.290 3.510 29,228 -0.49(-12.25%)
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.