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

Vivopower International Plc (NQ: VVPR )

3.390 +0.020 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
Apr 06, 2018 2.200 2.330 2.200 2.321 1,976 +0.11(+4.96%)
Mar 29, 2018 2.212 2.212 2.212 24 +0.21(+10.59%)
Mar 28, 2018 2.080 2.080 2.000 2.000 2,009 -0.12(-5.69%)
Mar 27, 2018 2.309 2.309 2.121 2.121 531 -0.05(-2.10%)
Mar 26, 2018 2.180 2.358 2.166 2.166 2,004 -0.08(-3.73%)
Mar 23, 2018 2.351 2.351 2.120 2.250 5,228 -0.11(-4.62%)
Mar 22, 2018 2.020 2.396 2.010 2.359 7,026 +0.35(+17.36%)
Mar 21, 2018 2.332 2.397 1.820 2.010 30,833 +0.29(+16.86%)
Mar 20, 2018 2.490 2.490 1.720 1.720 553 -0.78(-31.20%)
Mar 19, 2018 2.500 2.518 2.500 2.500 2,520 -0.02(-0.61%)
Mar 14, 2018 2.515 2.515 2.515 109 +0.04(+1.75%)
Mar 09, 2018 2.472 2.472 2.472 2 +0.02(+0.90%)
Mar 08, 2018 2.350 2.470 2.290 2.450 13,515 +0.18(+7.93%)
Mar 07, 2018 2.270 2.270 2.270 2.270 1,002 -0.01(-0.44%)
Mar 06, 2018 2.280 2.280 2.280 2.280 106 -0.04(-1.76%)
Mar 05, 2018 2.250 2.344 2.120 2.321 1,777 -0.05(-2.07%)
Mar 02, 2018 2.370 2.370 2.370 2.370 539 +0.00(+0.10%)
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.