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: 4:00 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 (%)
Jul 29, 2022 1.280 1.337 1.080 1.130 736,769 -0.25(-18.12%)
Jul 28, 2022 1.230 1.500 1.230 1.380 691,498 +0.17(+14.05%)
Jul 27, 2022 1.210 1.244 1.170 1.210 30,185 +0.03(+2.54%)
Jul 26, 2022 1.200 1.250 1.170 1.180 42,880 -0.06(-4.84%)
Jul 25, 2022 1.230 1.329 1.228 1.240 34,619 -0.01(-0.80%)
Jul 22, 2022 1.260 1.360 1.190 1.250 51,360 -0.03(-2.34%)
Jul 21, 2022 1.320 1.330 1.250 1.280 53,600 -0.05(-3.76%)
Jul 20, 2022 1.290 1.340 1.240 1.330 58,959 +0.08(+6.40%)
Jul 19, 2022 1.250 1.315 1.240 1.250 32,695 +0.00(+0.00%)
Jul 18, 2022 1.300 1.300 1.210 1.250 38,652 -0.02(-1.57%)
Jul 15, 2022 1.290 1.330 1.190 1.270 77,154 -0.03(-2.31%)
Jul 14, 2022 1.340 1.340 1.290 1.300 46,630 -0.06(-4.41%)
Jul 13, 2022 1.370 1.410 1.360 1.360 32,428 -0.06(-4.23%)
Jul 12, 2022 1.380 1.450 1.366 1.420 24,638 +0.05(+3.65%)
Jul 11, 2022 1.420 1.460 1.360 1.370 23,524 -0.08(-5.52%)
Jul 08, 2022 1.360 1.480 1.360 1.450 95,905 +0.08(+5.84%)
Jul 07, 2022 1.360 1.384 1.340 1.370 34,075 +0.01(+0.74%)
Jul 06, 2022 1.400 1.410 1.350 1.360 32,826 -0.01(-0.73%)
Jul 05, 2022 1.340 1.400 1.340 1.370 22,443 +0.00(+0.00%)
Jul 01, 2022 1.320 1.420 1.320 1.370 81,575 -0.02(-1.44%)
Jun 30, 2022 1.380 1.410 1.260 1.390 99,155 +0.02(+1.46%)
Jun 29, 2022 1.580 1.580 1.330 1.370 243,289 -0.14(-9.27%)
Jun 28, 2022 1.540 1.580 1.450 1.510 95,930 -0.04(-2.58%)
Jun 27, 2022 1.630 1.660 1.530 1.550 73,972 -0.10(-6.06%)
Jun 24, 2022 1.550 1.800 1.550 1.650 207,552 +0.02(+1.23%)
Jun 23, 2022 1.600 1.660 1.550 1.630 64,090 +0.01(+0.62%)
Jun 22, 2022 1.600 1.730 1.511 1.620 131,758 +0.02(+0.93%)
Jun 21, 2022 1.900 1.900 1.600 1.605 180,872 -0.10(-6.14%)
Jun 17, 2022 1.690 1.740 1.650 1.710 112,398 +0.06(+3.64%)
Jun 16, 2022 1.660 1.830 1.621 1.650 183,231 -0.21(-11.29%)
Jun 15, 2022 1.980 1.980 1.750 1.860 163,091 -0.10(-5.10%)
Jun 14, 2022 1.880 1.978 1.800 1.960 300,299 +0.05(+2.62%)
Jun 13, 2022 2.320 2.320 1.780 1.910 1,611,282 -0.29(-13.18%)
Jun 10, 2022 2.010 2.470 2.010 2.200 570,078 +0.11(+5.26%)
Jun 09, 2022 2.090 2.257 1.950 2.090 734,249 -0.15(-6.70%)
Jun 08, 2022 1.560 2.280 1.560 2.240 1,579,282 +0.64(+40.00%)
Jun 07, 2022 1.600 1.650 1.510 1.600 210,997 +0.02(+1.27%)
Jun 06, 2022 1.590 1.670 1.511 1.580 333,459 +0.10(+6.76%)
Jun 03, 2022 1.410 1.480 1.400 1.480 32,724 +0.04(+2.78%)
Jun 02, 2022 1.370 1.500 1.310 1.440 173,424 +0.15(+11.63%)
Jun 01, 2022 1.410 1.452 1.260 1.290 175,788 -0.18(-12.24%)
May 31, 2022 1.450 1.500 1.390 1.470 84,199 +0.03(+2.08%)
May 27, 2022 1.390 1.480 1.370 1.440 149,039 +0.01(+0.70%)
May 26, 2022 1.360 1.450 1.316 1.430 142,851 +0.06(+4.38%)
May 25, 2022 1.340 1.400 1.310 1.370 119,140 +0.03(+2.24%)
May 24, 2022 1.440 1.450 1.310 1.340 513,579 -0.11(-7.59%)
May 23, 2022 1.450 1.580 1.370 1.450 816,704 -0.13(-8.23%)
May 20, 2022 1.660 1.680 1.410 1.580 4,562,623 +0.00(+0.00%)
May 19, 2022 1.090 1.700 1.090 1.580 13,776,366 +0.51(+47.64%)
May 18, 2022 1.080 1.160 1.070 1.070 66,579 -0.04(-3.59%)
May 17, 2022 1.060 1.140 1.030 1.110 49,632 +0.02(+1.83%)
May 16, 2022 1.050 1.130 0.9811 1.090 80,319 +0.01(+0.66%)
May 13, 2022 1.040 1.134 1.040 1.083 47,194 +0.04(+4.12%)
May 12, 2022 1.020 1.080 0.9800 1.040 117,881 +0.02(+1.96%)
May 11, 2022 1.030 1.100 1.010 1.020 80,913 -0.07(-6.42%)
May 10, 2022 1.260 1.260 1.090 1.090 35,643 +0.04(+4.11%)
May 09, 2022 1.190 1.194 1.041 1.047 72,713 -0.06(-5.68%)
May 06, 2022 1.210 1.300 1.080 1.110 71,060 -0.09(-7.50%)
May 05, 2022 1.330 1.350 1.200 1.200 64,940 -0.10(-7.69%)
May 04, 2022 1.270 1.347 1.260 1.300 27,765 +0.00(+0.00%)
May 03, 2022 1.290 1.320 1.290 1.300 13,746 -0.01(-0.76%)
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.