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 (%)
Jun 29, 2018 2.800 3.330 2.050 2.340 4,447,206 +0.00(+0.00%)
Jun 28, 2018 1.540 2.470 1.461 2.340 1,850,271 +0.89(+61.38%)
Jun 27, 2018 1.640 1.640 1.450 1.450 52,858 -0.12(-7.64%)
Jun 26, 2018 1.540 1.674 1.540 1.570 40,769 -0.04(-2.48%)
Jun 25, 2018 1.700 1.800 1.600 1.610 71,600 -0.20(-11.05%)
Jun 22, 2018 1.835 1.840 1.720 1.810 27,932 +0.05(+2.84%)
Jun 21, 2018 1.610 1.800 1.610 1.760 15,340 -0.10(-5.38%)
Jun 20, 2018 1.810 1.860 1.650 1.860 22,789 +0.00(+0.00%)
Jun 19, 2018 1.900 1.910 1.810 1.860 18,218 -0.05(-2.62%)
Jun 18, 2018 2.000 2.000 1.800 1.910 47,829 -0.09(-4.50%)
Jun 15, 2018 2.200 1.949 2.000 53,234 -0.20(-9.09%)
Jun 14, 2018 2.310 2.310 2.000 2.200 43,117 +0.16(+7.84%)
Jun 13, 2018 2.150 2.187 2.000 2.040 26,637 -0.08(-3.80%)
Jun 12, 2018 2.360 2.500 2.100 2.121 129,982 +0.07(+3.44%)
Jun 11, 2018 2.070 2.131 2.010 2.050 40,159 -0.06(-2.84%)
Jun 08, 2018 2.180 2.200 2.000 2.110 50,115 -0.09(-4.09%)
Jun 07, 2018 2.220 2.288 2.151 2.200 25,082 -0.01(-0.45%)
Jun 06, 2018 2.270 2.350 2.171 2.210 53,253 -0.01(-0.45%)
Jun 05, 2018 2.320 2.346 2.175 2.220 28,236 -0.08(-3.48%)
Jun 04, 2018 2.420 2.550 2.270 2.300 36,795 -0.12(-4.96%)
Jun 01, 2018 2.280 2.474 2.183 2.420 41,644 +0.17(+7.56%)
May 31, 2018 2.290 2.480 2.100 2.250 61,628 -0.08(-3.43%)
May 30, 2018 2.530 2.530 2.100 2.330 128,374 -0.12(-4.90%)
May 29, 2018 2.510 2.600 2.410 2.450 47,015 +0.04(+1.66%)
May 25, 2018 2.410 2.410 2.410 0 -0.33(-11.98%)
May 24, 2018 2.750 2.950 2.650 2.738 86,675 -0.06(-2.22%)
May 23, 2018 2.715 2.930 2.610 2.800 44,482 -0.08(-2.78%)
May 22, 2018 3.120 3.120 2.710 2.880 131,042 -0.08(-2.70%)
May 21, 2018 3.380 3.415 2.860 2.960 201,213 -0.36(-10.84%)
May 18, 2018 3.540 3.890 3.250 3.320 766,827 -0.20(-5.68%)
May 17, 2018 3.180 3.735 3.110 3.520 567,856 +0.31(+9.66%)
May 16, 2018 3.180 3.338 3.050 3.210 167,707 +0.06(+1.90%)
May 15, 2018 2.840 3.450 2.740 3.150 789,218 +0.30(+10.50%)
May 14, 2018 2.580 3.030 2.501 2.851 481,255 +0.30(+11.79%)
May 11, 2018 2.400 3.100 2.390 2.550 687,930 +0.12(+4.94%)
May 10, 2018 2.770 2.770 2.340 2.430 208,868 -0.36(-12.90%)
May 09, 2018 2.570 3.300 2.370 2.790 532,164 +0.20(+7.72%)
May 08, 2018 2.900 3.050 2.250 2.590 667,291 -0.54(-17.25%)
May 07, 2018 2.470 3.600 2.470 3.130 3,855,307 +0.49(+18.56%)
May 04, 2018 3.290 3.610 2.330 2.640 1,511,664 -1.75(-39.86%)
May 03, 2018 1.480 6.690 1.450 4.390 13,363,771 +3.04(+225.19%)
May 02, 2018 1.020 1.820 1.020 1.350 304,373 +0.10(+8.00%)
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%)
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.