Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivopower International Plc (NQ: VVPR )

3.210 -0.180 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
May 01, 2023 0.3675 0.3687 0.3600 0.3609 74,807 +0.01(+3.08%)
Apr 28, 2023 0.3670 0.3720 0.3500 0.3501 42,737 -0.02(-4.60%)
Apr 27, 2023 0.3680 0.3680 0.3573 0.3670 19,822 +0.01(+3.53%)
Apr 26, 2023 0.3699 0.3699 0.3520 0.3545 19,237 -0.00(-0.56%)
Apr 25, 2023 0.3670 0.3671 0.3500 0.3565 23,711 -0.01(-3.02%)
Apr 24, 2023 0.3500 0.3702 0.3500 0.3676 35,128 +0.00(+0.19%)
Apr 21, 2023 0.3700 0.3784 0.3650 0.3669 47,324 -0.01(-3.45%)
Apr 20, 2023 0.4000 0.4000 0.3700 0.3800 47,277 -0.01(-3.09%)
Apr 19, 2023 0.4100 0.4213 0.3800 0.3921 79,080 -0.02(-4.51%)
Apr 18, 2023 0.4300 0.4300 0.4000 0.4106 44,194 -0.01(-2.24%)
Apr 17, 2023 0.4095 0.4201 0.3800 0.4200 91,439 +0.02(+4.74%)
Apr 14, 2023 0.4100 0.4146 0.3901 0.4010 31,855 +0.01(+1.49%)
Apr 13, 2023 0.4000 0.4200 0.3720 0.3951 45,660 +0.01(+1.31%)
Apr 12, 2023 0.4100 0.4187 0.3900 0.3900 45,691 -0.01(-1.32%)
Apr 11, 2023 0.3900 0.4198 0.3900 0.3952 29,347 -0.00(-1.20%)
Apr 10, 2023 0.4100 0.4066 0.3913 0.4000 29,762 +0.00(+0.00%)
Apr 06, 2023 0.3950 0.4198 0.3913 0.4000 39,823 -0.00(-0.02%)
Apr 05, 2023 0.4000 0.4199 0.3900 0.4001 40,469 -0.00(-0.32%)
Apr 04, 2023 0.4100 0.4199 0.4004 0.4014 55,017 +0.00(+0.32%)
Apr 03, 2023 0.4420 0.4420 0.4000 0.4001 155,606 -0.04(-9.07%)
Mar 31, 2023 0.4400 0.4410 0.4108 0.4400 35,443 +0.01(+1.15%)
Mar 30, 2023 0.4352 0.4516 0.4080 0.4350 77,829 -0.01(-2.84%)
Mar 29, 2023 0.4200 0.4477 0.4206 0.4477 33,646 +0.03(+5.99%)
Mar 28, 2023 0.4235 0.4399 0.4200 0.4224 33,936 -0.03(-5.69%)
Mar 27, 2023 0.4218 0.4529 0.4100 0.4479 39,062 +0.00(+0.38%)
Mar 24, 2023 0.4328 0.4640 0.4176 0.4462 203,791 -0.00(-0.73%)
Mar 23, 2023 0.5100 0.5100 0.4209 0.4495 75,556 -0.01(-2.28%)
Mar 22, 2023 0.4900 0.4900 0.4332 0.4600 86,189 -0.03(-6.10%)
Mar 21, 2023 0.4350 0.4899 0.4304 0.4899 180,474 +0.08(+19.43%)
Mar 20, 2023 0.4200 0.4400 0.4016 0.4102 171,245 -0.01(-3.12%)
Mar 17, 2023 0.4331 0.4331 0.3900 0.4234 73,712 +0.00(+0.81%)
Mar 16, 2023 0.4500 0.4690 0.4005 0.4200 91,409 -0.01(-2.42%)
Mar 15, 2023 0.4600 0.4603 0.4200 0.4304 84,475 -0.01(-2.20%)
Mar 14, 2023 0.4500 0.4725 0.4300 0.4401 40,861 -0.01(-2.20%)
Mar 13, 2023 0.4600 0.4627 0.4200 0.4500 145,125 -0.01(-2.15%)
Mar 10, 2023 0.4800 0.4800 0.4552 0.4599 75,389 -0.03(-5.82%)
Mar 09, 2023 0.5002 0.5115 0.4539 0.4883 143,293 -0.02(-4.63%)
Mar 08, 2023 0.5200 0.5200 0.4999 0.5120 61,460 -0.01(-1.54%)
Mar 07, 2023 0.5500 0.5600 0.5101 0.5200 53,243 -0.02(-3.63%)
Mar 06, 2023 0.5320 0.5625 0.5202 0.5396 69,970 -0.01(-0.95%)
Mar 03, 2023 0.5219 0.5500 0.5219 0.5448 176,156 +0.03(+6.84%)
Mar 02, 2023 0.5508 0.5800 0.4626 0.5099 255,073 -0.06(-10.20%)
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.