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

VivoPower International PLC - Ordinary Shares (NQ: VVPR )

1.410 +0.100 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 1.310 1.430 1.260 1.410 428,013 +0.09(+6.82%)
Dec 19, 2024 1.330 1.400 1.270 1.320 290,309 -0.01(-0.75%)
Dec 18, 2024 1.210 1.490 1.180 1.330 1,008,080 +0.13(+10.83%)
Dec 17, 2024 1.220 1.220 1.130 1.200 229,721 -0.01(-0.83%)
Dec 16, 2024 1.250 1.250 1.160 1.210 218,492 -0.04(-3.20%)
Dec 13, 2024 1.270 1.270 1.210 1.250 151,775 +0.01(+0.81%)
Dec 12, 2024 1.200 1.270 1.153 1.240 184,278 +0.05(+4.20%)
Dec 11, 2024 1.220 1.220 1.090 1.190 764,676 -0.02(-1.65%)
Dec 10, 2024 1.300 1.340 1.180 1.210 369,099 -0.13(-9.70%)
Dec 09, 2024 1.140 1.470 1.090 1.340 2,444,402 +0.22(+19.64%)
Dec 06, 2024 1.140 1.170 1.010 1.120 1,077,377 -0.22(-16.42%)
Dec 05, 2024 1.410 1.850 1.300 1.340 9,094,765 -0.05(-3.60%)
Dec 04, 2024 1.390 1.480 1.275 1.390 534,092 +0.02(+1.46%)
Dec 03, 2024 1.330 1.370 1.260 1.370 407,901 +0.06(+4.58%)
Dec 02, 2024 1.160 1.330 1.160 1.310 423,027 +0.13(+11.02%)
Nov 29, 2024 1.210 1.240 1.100 1.180 338,973 +0.02(+1.72%)
Nov 27, 2024 1.140 1.400 1.110 1.160 1,277,032 +0.04(+3.57%)
Nov 26, 2024 1.050 1.220 1.040 1.120 676,799 +0.05(+4.67%)
Nov 25, 2024 0.9000 1.100 0.9028 1.070 668,993 +0.15(+16.46%)
Nov 22, 2024 0.9000 0.9368 0.8651 0.9188 169,442 +0.02(+2.34%)
Nov 21, 2024 0.8400 0.9386 0.8012 0.8978 353,415 +0.04(+5.09%)
Nov 20, 2024 0.8230 0.8701 0.7800 0.8543 337,546 +0.04(+5.52%)
Nov 19, 2024 0.8040 0.8400 0.7600 0.8096 378,469 -0.03(-3.62%)
Nov 18, 2024 0.8500 0.9000 0.7500 0.8400 2,704,355 +0.02(+2.23%)
Nov 15, 2024 1.060 1.110 0.8010 0.8217 2,345,275 -0.53(-39.13%)
Nov 14, 2024 0.7848 1.350 0.7600 1.350 5,504,843 +0.57(+72.15%)
Nov 13, 2024 0.7512 0.7900 0.7400 0.7842 212,294 +0.03(+4.39%)
Nov 12, 2024 0.7671 0.7856 0.7230 0.7512 113,485 -0.02(-2.40%)
Nov 11, 2024 0.7716 0.7944 0.7200 0.7697 233,224 -0.00(-0.04%)
Nov 08, 2024 0.7700 0.7700 0.7300 0.7700 127,363 +0.00(+0.00%)
Nov 07, 2024 0.7800 0.7879 0.7236 0.7700 111,777 +0.02(+2.07%)
Nov 06, 2024 0.7865 0.8248 0.7151 0.7544 363,366 -0.07(-8.59%)
Nov 05, 2024 0.8600 0.8600 0.8175 0.8253 105,831 -0.02(-2.16%)
Nov 04, 2024 0.8200 0.8658 0.7910 0.8435 593,579 +0.02(+2.88%)
Nov 01, 2024 0.8200 0.8400 0.7812 0.8199 248,453 -0.00(-0.01%)
Oct 31, 2024 0.8200 0.8300 0.7908 0.8200 41,247 -0.01(-0.61%)
Oct 30, 2024 0.8200 0.8400 0.7900 0.8250 82,814 -0.01(-0.69%)
Oct 29, 2024 0.8103 0.8500 0.8100 0.8307 102,243 -0.01(-0.81%)
Oct 28, 2024 0.8021 0.8500 0.8021 0.8375 94,330 +0.03(+3.52%)
Oct 25, 2024 0.7810 0.8095 0.7600 0.8090 107,617 +0.03(+3.72%)
Oct 24, 2024 0.7783 0.7998 0.7700 0.7800 132,585 -0.02(-2.02%)
Oct 23, 2024 0.8580 0.8580 0.7749 0.7961 190,434 -0.06(-7.31%)
Oct 22, 2024 0.8740 0.8900 0.8536 0.8589 74,588 -0.03(-3.48%)
Oct 21, 2024 0.8607 0.9067 0.8400 0.8899 165,110 -0.01(-1.12%)
Oct 18, 2024 0.8688 0.9100 0.8514 0.9000 147,288 +0.01(+1.07%)
Oct 17, 2024 0.9135 0.9500 0.8678 0.8905 161,723 -0.02(-2.42%)
Oct 16, 2024 0.9172 0.9445 0.8617 0.9126 287,236 -0.01(-1.33%)
Oct 15, 2024 1.060 1.060 0.8900 0.9249 536,576 -0.05(-5.34%)
Oct 14, 2024 0.8100 0.9900 0.8008 0.9771 832,119 +0.19(+24.88%)
Oct 11, 2024 0.7800 0.7900 0.7501 0.7824 165,386 +0.00(+0.05%)
Oct 10, 2024 0.7727 0.7988 0.7600 0.7820 98,918 +0.01(+1.55%)
Oct 09, 2024 0.7700 0.7990 0.7500 0.7701 114,730 -0.01(-0.76%)
Oct 08, 2024 0.8100 0.8198 0.7700 0.7760 265,690 -0.06(-6.73%)
Oct 07, 2024 0.8200 0.8794 0.8000 0.8320 337,736 -0.01(-0.95%)
Oct 04, 2024 0.8200 0.8887 0.7830 0.8400 776,625 +0.02(+2.14%)
Oct 03, 2024 0.7751 0.8707 0.7400 0.8224 1,062,174 +0.05(+6.12%)
Oct 02, 2024 0.7801 0.8000 0.7276 0.7750 438,987 -0.03(-3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.