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

Vivopower International Plc (NQ: VVPR )

0.9188 +0.0210 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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 337,045 +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 132,576 -0.02(-2.02%)
Oct 23, 2024 0.8580 0.8580 0.7749 0.7961 190,430 -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 770,241 +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%)
Oct 01, 2024 1.000 1.010 0.7441 0.8000 922,379 -0.20(-20.00%)
Sep 30, 2024 1.050 1.190 0.9628 1.000 833,561 -0.06(-5.66%)
Sep 27, 2024 1.090 1.100 1.020 1.060 472,228 -0.08(-7.02%)
Sep 26, 2024 1.280 1.330 1.060 1.140 2,041,714 -0.21(-15.56%)
Sep 25, 2024 1.340 1.390 1.290 1.350 3,278,791 -0.03(-2.17%)
Sep 24, 2024 1.280 1.380 1.280 1.380 381,794 +0.02(+1.47%)
Sep 23, 2024 1.310 1.360 1.270 1.360 367,922 +0.04(+3.03%)
Sep 20, 2024 1.290 1.370 1.240 1.320 601,173 -0.06(-4.35%)
Sep 19, 2024 1.310 1.420 1.250 1.380 1,299,159 +0.05(+3.76%)
Sep 18, 2024 1.440 1.500 1.240 1.330 6,954,043 +0.08(+6.40%)
Sep 17, 2024 2.050 2.080 1.220 1.250 17,889,748 -0.66(-34.55%)
Sep 16, 2024 2.080 2.190 1.810 1.910 436,120 -0.20(-9.48%)
Sep 13, 2024 2.080 2.150 2.019 2.110 45,467 +0.07(+3.43%)
Sep 12, 2024 2.000 2.090 1.929 2.040 38,607 +0.01(+0.49%)
Sep 11, 2024 1.920 2.152 1.873 2.030 110,210 +0.09(+4.64%)
Sep 10, 2024 1.890 1.950 1.830 1.940 49,157 +0.08(+4.30%)
Sep 09, 2024 1.840 1.980 1.830 1.860 84,026 +0.00(+0.00%)
Sep 06, 2024 1.870 1.910 1.810 1.860 63,737 +0.00(+0.00%)
Sep 05, 2024 1.820 1.900 1.810 1.860 61,853 +0.05(+2.76%)
Sep 04, 2024 1.810 1.870 1.810 1.810 59,804 -0.01(-0.55%)
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.