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

Vivopower International Plc (NQ: VVPR )

2.720 -0.180 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 28, 2023 3.670 3.720 3.500 3.501 4,273 -0.17(-4.60%)
Apr 27, 2023 3.680 3.680 3.573 3.670 1,982 +0.12(+3.53%)
Apr 26, 2023 3.699 3.699 3.520 3.545 1,923 -0.02(-0.56%)
Apr 25, 2023 3.670 3.671 3.500 3.565 2,371 -0.11(-3.02%)
Apr 24, 2023 3.500 3.702 3.500 3.676 3,512 +0.01(+0.19%)
Apr 21, 2023 3.700 3.784 3.650 3.669 4,732 -0.13(-3.45%)
Apr 20, 2023 4.000 4.000 3.700 3.800 4,727 -0.12(-3.09%)
Apr 19, 2023 4.100 4.213 3.800 3.921 7,908 -0.19(-4.51%)
Apr 18, 2023 4.300 4.300 4.000 4.106 4,419 -0.09(-2.24%)
Apr 17, 2023 4.095 4.201 3.800 4.200 9,143 +0.19(+4.74%)
Apr 14, 2023 4.100 4.146 3.901 4.010 3,185 +0.06(+1.49%)
Apr 13, 2023 4.000 4.200 3.720 3.951 4,566 +0.05(+1.31%)
Apr 12, 2023 4.100 4.187 3.900 3.900 4,569 -0.05(-1.32%)
Apr 11, 2023 3.900 4.198 3.900 3.952 2,934 -0.05(-1.20%)
Apr 10, 2023 4.100 4.066 3.913 4.000 2,976 +0.00(+0.00%)
Apr 06, 2023 3.950 4.198 3.913 4.000 3,982 -0.00(-0.02%)
Apr 05, 2023 4.000 4.199 3.900 4.001 4,046 -0.01(-0.32%)
Apr 04, 2023 4.100 4.199 4.004 4.014 5,501 +0.01(+0.32%)
Apr 03, 2023 4.420 4.420 4.000 4.001 15,560 -0.40(-9.07%)
Mar 31, 2023 4.400 4.410 4.108 4.400 3,544 +0.05(+1.15%)
Mar 30, 2023 4.352 4.516 4.080 4.350 7,782 -0.13(-2.84%)
Mar 29, 2023 4.200 4.477 4.206 4.477 3,364 +0.25(+5.99%)
Mar 28, 2023 4.235 4.399 4.200 4.224 3,393 -0.25(-5.69%)
Mar 27, 2023 4.218 4.529 4.100 4.479 3,906 +0.02(+0.38%)
Mar 24, 2023 4.328 4.640 4.176 4.462 20,379 -0.03(-0.73%)
Mar 23, 2023 5.100 5.100 4.209 4.495 7,555 -0.10(-2.28%)
Mar 22, 2023 4.900 4.900 4.332 4.600 8,618 -0.30(-6.10%)
Mar 21, 2023 4.350 4.899 4.304 4.899 18,047 +0.80(+19.43%)
Mar 20, 2023 4.200 4.400 4.016 4.102 17,124 -0.13(-3.12%)
Mar 17, 2023 4.331 4.331 3.900 4.234 7,371 +0.03(+0.81%)
Mar 16, 2023 4.500 4.690 4.005 4.200 9,140 -0.10(-2.42%)
Mar 15, 2023 4.600 4.603 4.200 4.304 8,447 -0.10(-2.20%)
Mar 14, 2023 4.500 4.725 4.300 4.401 4,086 -0.10(-2.20%)
Mar 13, 2023 4.600 4.627 4.200 4.500 14,512 -0.10(-2.15%)
Mar 10, 2023 4.800 4.800 4.552 4.599 7,538 -0.28(-5.82%)
Mar 09, 2023 5.002 5.115 4.539 4.883 14,329 -0.24(-4.63%)
Mar 08, 2023 5.200 5.200 4.999 5.120 6,146 -0.08(-1.54%)
Mar 07, 2023 5.500 5.600 5.101 5.200 5,324 -0.20(-3.63%)
Mar 06, 2023 5.320 5.625 5.202 5.396 6,997 -0.05(-0.95%)
Mar 03, 2023 5.219 5.500 5.219 5.448 17,615 +0.35(+6.84%)
Mar 02, 2023 5.508 5.800 4.626 5.099 25,507 -0.58(-10.20%)
Mar 01, 2023 5.900 6.000 5.000 5.678 46,902 -0.51(-8.26%)
Feb 28, 2023 4.755 6.500 4.601 6.189 194,028 +1.64(+36.02%)
Feb 27, 2023 4.800 4.870 4.400 4.550 24,465 +0.25(+5.81%)
Feb 24, 2023 4.560 4.560 4.000 4.300 29,327 -0.40(-8.53%)
Feb 23, 2023 5.398 5.398 4.448 4.701 18,055 -0.35(-6.91%)
Feb 22, 2023 4.700 5.141 4.750 5.050 7,832 +0.19(+3.91%)
Feb 21, 2023 5.800 5.800 4.800 4.860 37,904 -0.78(-13.88%)
Feb 17, 2023 5.900 6.213 5.500 5.643 16,874 -0.07(-1.16%)
Feb 16, 2023 6.400 6.600 5.601 5.709 23,192 -0.88(-13.38%)
Feb 15, 2023 6.500 6.799 6.301 6.591 19,130 -0.07(-1.04%)
Feb 14, 2023 5.900 6.798 5.900 6.660 61,290 +0.96(+16.84%)
Feb 13, 2023 5.346 5.900 5.346 5.700 23,526 +0.39(+7.34%)
Feb 10, 2023 5.355 5.507 5.002 5.310 17,479 +0.13(+2.51%)
Feb 09, 2023 6.000 6.011 5.000 5.180 46,479 -0.83(-13.82%)
Feb 08, 2023 6.700 7.100 6.000 6.011 72,032 -0.77(-11.36%)
Feb 07, 2023 7.900 7.902 6.315 6.781 72,143 -1.19(-14.92%)
Feb 06, 2023 8.200 8.500 7.800 7.970 57,062 -0.01(-0.13%)
Feb 03, 2023 6.700 8.600 6.507 7.980 106,412 +1.61(+25.27%)
Feb 02, 2023 10.10 10.80 6.002 6.370 217,454 -3.53(-35.66%)
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.