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 31, 2023 0.5890 0.6300 0.5752 0.6100 71,376 +0.05(+8.73%)
Jul 28, 2023 0.5600 0.5974 0.5600 0.5610 86,691 -0.01(-1.58%)
Jul 27, 2023 0.6274 0.6300 0.5690 0.5700 214,727 -0.05(-8.08%)
Jul 26, 2023 0.6478 0.6478 0.6120 0.6201 29,064 +0.01(+1.49%)
Jul 25, 2023 0.6154 0.6461 0.6100 0.6110 71,743 -0.02(-3.64%)
Jul 24, 2023 0.6290 0.6670 0.6201 0.6341 48,440 +0.01(+2.11%)
Jul 21, 2023 0.6460 0.6600 0.6188 0.6210 72,842 -0.03(-5.21%)
Jul 20, 2023 0.6800 0.6798 0.6413 0.6551 60,914 -0.02(-3.65%)
Jul 19, 2023 0.6156 0.6800 0.6151 0.6799 119,194 +0.04(+6.23%)
Jul 18, 2023 0.6300 0.6599 0.6049 0.6400 158,213 +0.01(+1.59%)
Jul 17, 2023 0.6260 0.6462 0.5600 0.6300 316,535 +0.02(+2.69%)
Jul 14, 2023 0.6300 0.6479 0.6100 0.6135 53,078 -0.03(-5.06%)
Jul 13, 2023 0.6400 0.6557 0.6210 0.6462 106,767 +0.00(+0.03%)
Jul 12, 2023 0.6410 0.6630 0.6230 0.6460 65,897 +0.02(+2.49%)
Jul 11, 2023 0.6390 0.6500 0.6200 0.6303 73,127 +0.02(+3.06%)
Jul 10, 2023 0.6200 0.6499 0.6007 0.6116 114,666 -0.02(-2.61%)
Jul 07, 2023 0.6293 0.6356 0.6002 0.6280 100,972 -0.01(-1.21%)
Jul 06, 2023 0.6700 0.6700 0.6200 0.6357 105,162 -0.02(-3.68%)
Jul 05, 2023 0.6767 0.7130 0.6425 0.6600 167,702 -0.04(-5.39%)
Jul 03, 2023 0.6900 0.7150 0.6800 0.6976 106,616 +0.03(+4.78%)
Jun 30, 2023 0.6800 0.6979 0.6600 0.6658 140,280 +0.02(+2.45%)
Jun 29, 2023 0.7000 0.7801 0.6300 0.6499 731,395 -0.07(-9.64%)
Jun 28, 2023 0.8300 0.8300 0.6800 0.7192 1,720,973 -0.09(-11.21%)
Jun 27, 2023 0.6351 0.8400 0.5969 0.8100 3,139,071 +0.20(+32.79%)
Jun 26, 2023 0.6789 0.6789 0.5800 0.6100 99,259 -0.07(-10.29%)
Jun 23, 2023 0.6900 0.6900 0.6350 0.6800 136,138 +0.01(+1.49%)
Jun 22, 2023 0.6800 0.6800 0.6500 0.6700 69,614 +0.00(+0.74%)
Jun 21, 2023 0.7300 0.7300 0.6604 0.6651 87,028 -0.01(-0.75%)
Jun 20, 2023 0.7500 0.7500 0.6600 0.6701 123,285 -0.06(-8.21%)
Jun 16, 2023 0.6930 0.7380 0.6636 0.7300 193,626 +0.07(+9.99%)
Jun 15, 2023 0.6452 0.6800 0.6031 0.6637 175,545 +0.02(+2.71%)
Jun 14, 2023 0.6980 0.6980 0.6351 0.6462 157,870 -0.03(-4.97%)
Jun 13, 2023 0.6500 0.7000 0.6295 0.6800 220,669 +0.03(+4.62%)
Jun 12, 2023 0.6180 0.6500 0.5902 0.6500 132,003 +0.04(+6.07%)
Jun 09, 2023 0.5833 0.6128 0.5833 0.6128 132,608 +0.03(+5.84%)
Jun 08, 2023 0.5692 0.5900 0.5500 0.5790 54,407 +0.01(+1.72%)
Jun 07, 2023 0.6067 0.6100 0.5300 0.5692 265,081 -0.02(-2.92%)
Jun 06, 2023 0.5950 0.5950 0.5543 0.5863 78,901 +0.02(+2.86%)
Jun 05, 2023 0.6276 0.6400 0.5522 0.5700 165,890 -0.02(-3.39%)
Jun 02, 2023 0.6000 0.6100 0.5700 0.5900 75,454 +0.00(+0.37%)
Jun 01, 2023 0.5673 0.5978 0.5500 0.5878 96,243 +0.03(+5.74%)
May 31, 2023 0.5242 0.5746 0.5010 0.5559 166,823 +0.05(+9.52%)
May 30, 2023 0.5200 0.5300 0.5000 0.5076 71,219 -0.00(-0.28%)
May 26, 2023 0.5300 0.5360 0.4806 0.5090 259,813 -0.02(-3.07%)
May 25, 2023 0.5500 0.5990 0.5210 0.5251 183,256 -0.04(-7.06%)
May 24, 2023 0.5536 0.5929 0.5400 0.5650 192,685 -0.01(-1.00%)
May 23, 2023 0.6000 0.6199 0.5700 0.5707 216,754 -0.04(-6.76%)
May 22, 2023 0.6250 0.6600 0.5700 0.6121 366,965 -0.04(-5.83%)
May 19, 2023 0.6890 0.6890 0.6101 0.6500 387,512 -0.05(-7.66%)
May 18, 2023 0.5900 0.7300 0.5800 0.7039 1,590,989 +0.07(+11.03%)
May 17, 2023 0.5920 0.6400 0.5410 0.6340 1,528,456 +0.03(+4.95%)
May 16, 2023 0.6601 0.7414 0.5010 0.6041 23,815,044 +0.14(+30.76%)
May 15, 2023 0.4800 0.5051 0.4550 0.4620 3,797,026 -0.06(-10.74%)
May 12, 2023 0.4991 0.5475 0.4900 0.5176 274,859 +0.02(+4.93%)
May 11, 2023 0.4400 0.5140 0.4200 0.4933 768,470 +0.05(+11.03%)
May 10, 2023 0.4600 0.4760 0.4369 0.4443 205,374 -0.02(-3.98%)
May 09, 2023 0.5583 0.5650 0.4514 0.4627 476,495 -0.15(-24.15%)
May 08, 2023 0.4741 0.8900 0.4440 0.6100 6,697,211 +0.20(+49.91%)
May 05, 2023 0.3590 0.4699 0.3500 0.4069 415,773 +0.04(+12.06%)
May 04, 2023 0.3410 0.3675 0.3400 0.3631 30,783 +0.02(+5.77%)
May 03, 2023 0.3500 0.3500 0.3336 0.3433 34,333 -0.01(-1.89%)
May 02, 2023 0.3500 0.3700 0.3400 0.3499 68,665 -0.01(-3.05%)
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.