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

Vivopower International Plc (NQ: VVPR )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 4.660 4.737 4.321 4.602 5,628 -0.06(-1.35%)
Aug 30, 2023 4.700 4.813 4.600 4.665 2,043 +0.04(+0.91%)
Aug 29, 2023 4.863 4.935 4.523 4.623 4,933 -0.32(-6.44%)
Aug 28, 2023 4.744 4.971 4.600 4.941 3,849 +0.09(+1.88%)
Aug 25, 2023 4.800 4.850 4.510 4.850 1,170 +0.17(+3.74%)
Aug 24, 2023 4.501 4.850 4.400 4.675 7,205 +0.12(+2.72%)
Aug 23, 2023 4.900 4.999 4.500 4.551 9,751 -0.36(-7.41%)
Aug 22, 2023 4.930 5.000 4.850 4.915 3,039 +0.01(+0.29%)
Aug 21, 2023 4.900 5.213 4.800 4.901 3,067 +0.00(+0.00%)
Aug 18, 2023 4.874 5.300 4.800 4.901 4,214 -0.08(-1.70%)
Aug 17, 2023 5.210 5.463 4.820 4.986 4,868 -0.21(-4.12%)
Aug 16, 2023 5.670 5.697 5.200 5.200 2,400 -0.30(-5.45%)
Aug 15, 2023 5.800 6.000 5.344 5.500 20,486 -0.28(-4.76%)
Aug 14, 2023 5.700 6.296 5.610 5.775 2,869 +0.08(+1.32%)
Aug 11, 2023 5.851 6.191 5.611 5.700 5,910 -0.23(-3.81%)
Aug 10, 2023 5.870 6.000 5.702 5.926 3,238 -0.00(-0.05%)
Aug 09, 2023 5.900 5.999 5.600 5.929 4,165 +0.03(+0.54%)
Aug 08, 2023 6.000 6.000 5.600 5.897 2,402 -0.20(-3.31%)
Aug 07, 2023 6.601 6.601 5.801 6.099 9,137 +0.39(+6.76%)
Aug 04, 2023 5.600 5.800 5.600 5.713 5,176 +0.11(+2.02%)
Aug 03, 2023 5.600 5.800 5.600 5.600 7,261 +0.00(+0.00%)
Aug 02, 2023 5.700 6.000 5.600 5.600 10,060 -0.15(-2.61%)
Aug 01, 2023 5.855 6.198 5.750 5.750 5,045 -0.35(-5.74%)
Jul 31, 2023 5.890 6.300 5.752 6.100 7,137 +0.49(+8.73%)
Jul 28, 2023 5.600 5.974 5.600 5.610 8,669 -0.09(-1.58%)
Jul 27, 2023 6.274 6.300 5.690 5.700 21,472 -0.50(-8.08%)
Jul 26, 2023 6.478 6.478 6.120 6.201 2,906 +0.09(+1.49%)
Jul 25, 2023 6.154 6.461 6.100 6.110 7,174 -0.23(-3.64%)
Jul 24, 2023 6.290 6.670 6.201 6.341 4,844 +0.13(+2.11%)
Jul 21, 2023 6.460 6.600 6.188 6.210 7,284 -0.34(-5.21%)
Jul 20, 2023 6.800 6.798 6.413 6.551 6,091 -0.25(-3.65%)
Jul 19, 2023 6.156 6.800 6.151 6.799 11,919 +0.40(+6.23%)
Jul 18, 2023 6.300 6.599 6.049 6.400 15,821 +0.10(+1.59%)
Jul 17, 2023 6.260 6.462 5.600 6.300 31,653 +0.17(+2.69%)
Jul 14, 2023 6.300 6.479 6.100 6.135 5,307 -0.33(-5.06%)
Jul 13, 2023 6.400 6.557 6.210 6.462 10,676 +0.00(+0.03%)
Jul 12, 2023 6.410 6.630 6.230 6.460 6,589 +0.16(+2.49%)
Jul 11, 2023 6.390 6.500 6.200 6.303 7,312 +0.19(+3.06%)
Jul 10, 2023 6.200 6.499 6.007 6.116 11,466 -0.16(-2.61%)
Jul 07, 2023 6.293 6.356 6.002 6.280 10,097 -0.08(-1.21%)
Jul 06, 2023 6.700 6.700 6.200 6.357 10,516 -0.24(-3.68%)
Jul 05, 2023 6.767 7.130 6.425 6.600 16,770 -0.38(-5.39%)
Jul 03, 2023 6.900 7.150 6.800 6.976 10,661 +0.32(+4.78%)
Jun 30, 2023 6.800 6.979 6.600 6.658 14,028 +0.16(+2.45%)
Jun 29, 2023 7.000 7.801 6.300 6.499 73,139 -0.69(-9.64%)
Jun 28, 2023 8.300 8.300 6.800 7.192 172,097 -0.91(-11.21%)
Jun 27, 2023 6.351 8.400 5.969 8.100 313,907 +2.00(+32.79%)
Jun 26, 2023 6.789 6.789 5.800 6.100 9,925 -0.70(-10.29%)
Jun 23, 2023 6.900 6.900 6.350 6.800 13,613 +0.10(+1.49%)
Jun 22, 2023 6.800 6.800 6.500 6.700 6,961 +0.05(+0.74%)
Jun 21, 2023 7.300 7.300 6.604 6.651 8,702 -0.05(-0.75%)
Jun 20, 2023 7.500 7.500 6.600 6.701 12,328 -0.60(-8.21%)
Jun 16, 2023 6.930 7.380 6.636 7.300 19,362 +0.66(+9.99%)
Jun 15, 2023 6.452 6.800 6.031 6.637 17,554 +0.17(+2.71%)
Jun 14, 2023 6.980 6.980 6.351 6.462 15,787 -0.34(-4.97%)
Jun 13, 2023 6.500 7.000 6.295 6.800 22,066 +0.30(+4.62%)
Jun 12, 2023 6.180 6.500 5.902 6.500 13,200 +0.37(+6.07%)
Jun 09, 2023 5.833 6.128 5.833 6.128 13,260 +0.34(+5.84%)
Jun 08, 2023 5.692 5.900 5.500 5.790 5,440 +0.10(+1.72%)
Jun 07, 2023 6.067 6.100 5.300 5.692 26,508 -0.17(-2.92%)
Jun 06, 2023 5.950 5.950 5.543 5.863 7,890 +0.16(+2.86%)
Jun 05, 2023 6.276 6.400 5.522 5.700 16,589 -0.20(-3.39%)
Jun 02, 2023 6.000 6.100 5.700 5.900 7,545 +0.02(+0.37%)
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.