FinancialContent is the trusted provider of stock market information to the media industry.
Vivopower International Plc Ordinary Shares (NQ: VVPR)
1.050 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:06 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 1.050 1.370 1.050 1.050 152,000 +0.00(+0.00%)
Feb 14, 2019 1.090 1.130 0.9796 1.050 8,088 -0.06(-5.41%)
Feb 13, 2019 1.090 1.130 1.060 1.110 27,034 -0.04(-3.48%)
Feb 12, 2019 1.150 1.150 1.000 1.150 38,872 +0.06(+5.50%)
Feb 11, 2019 1.086 1.100 1.066 1.090 989 -0.01(-0.91%)
Feb 08, 2019 1.120 1.120 1.010 1.100 1,100 -0.05(-4.35%)
Feb 07, 2019 1.140 1.150 0.9800 1.150 1,358 +0.02(+1.77%)
Feb 06, 2019 1.040 1.130 0.9600 1.130 34,385 +0.08(+7.62%)
Feb 05, 2019 0.9600 1.050 0.9600 1.050 4,651 +0.09(+8.92%)
Feb 04, 2019 0.9467 0.9920 0.9181 0.9640 4,100 -0.06(-5.49%)
Feb 01, 2019 0.9750 1.022 0.9300 1.020 8,800 -0.01(-0.68%)
Jan 31, 2019 1.000 1.029 0.9435 1.027 13,438 +0.02(+1.87%)
Jan 30, 2019 0.9955 1.008 0.9166 1.008 8,919 +0.11(+12.39%)
Jan 29, 2019 0.9200 1.026 0.8970 0.8970 3,142 -0.01(-1.43%)
Jan 28, 2019 0.9101 0.9101 0.9100 220 +0.00(+0.00%)
Jan 25, 2019 1.030 1.030 0.9100 0.9100 13,400 -0.02(-2.01%)
Jan 24, 2019 0.9500 1.005 0.9000 0.9287 29,002 -0.02(-2.24%)
Jan 23, 2019 1.010 1.050 0.9000 0.9500 110,769 -0.06(-5.94%)
Jan 22, 2019 1.070 1.070 0.9000 1.010 37,594 -0.07(-6.48%)
Jan 18, 2019 1.080 1.080 1.020 1.080 6,200 +0.00(+0.00%)
Jan 17, 2019 1.010 1.100 0.9900 1.080 47,641 +0.07(+6.49%)
Jan 16, 2019 0.8910 1.040 0.8910 1.014 18,469 +0.06(+6.76%)
Jan 15, 2019 0.9500 0.9699 0.8643 0.9500 9,979 +0.01(+1.07%)
Jan 14, 2019 0.8730 0.9700 0.8700 0.9399 24,791 +0.05(+5.61%)
Jan 11, 2019 0.8600 0.9100 0.8500 0.8900 30,300 -0.00(-0.28%)
Jan 10, 2019 0.8500 0.9050 0.7900 0.8925 18,863 +0.07(+8.81%)
Jan 09, 2019 0.7900 0.8999 0.7839 0.8202 63,492 +0.03(+3.82%)
Jan 08, 2019 0.7990 0.8200 0.7610 0.7900 13,334 +0.03(+3.44%)
Jan 07, 2019 0.6811 0.7800 0.6811 0.7637 66,182 +0.10(+15.71%)
Jan 04, 2019 0.7000 0.7000 0.6600 0.6600 3,200 -0.02(-2.94%)
Jan 03, 2019 0.6200 0.9200 0.6200 0.6800 13,124 -0.06(-8.11%)
Jan 02, 2019 0.6300 0.7999 0.5901 0.7400 36,879 +0.09(+14.73%)
Dec 31, 2018 0.5920 0.6480 0.5900 0.6450 14,100 +0.02(+2.38%)
Dec 28, 2018 0.6200 0.6600 0.6200 0.6300 32,600 -0.03(-4.26%)
Dec 27, 2018 0.6500 0.6700 0.5920 0.6580 2,737 +0.03(+4.44%)
Dec 26, 2018 0.6945 0.7180 0.6100 0.6300 41,041 -0.06(-8.70%)
Dec 24, 2018 0.6900 0.7000 0.6900 0.6900 3,100 -0.03(-4.17%)
Dec 21, 2018 0.8000 0.8000 0.7100 0.7200 11,100 -0.05(-6.93%)
Dec 20, 2018 0.7710 0.8180 0.7700 0.7736 5,343 -0.05(-5.66%)
Dec 19, 2018 0.8000 0.8379 0.7500 0.8200 12,294 +0.07(+9.33%)
Dec 18, 2018 0.8000 0.8341 0.7500 0.7500 14,464 -0.10(-11.76%)
Dec 17, 2018 0.8780 0.8794 0.8300 0.8500 24,040 -0.03(-3.41%)
Dec 14, 2018 0.9000 0.9000 0.8400 0.8800 6,800 +0.03(+3.53%)
Dec 13, 2018 0.9200 0.9200 0.8500 0.8500 21,709 -0.12(-12.37%)
Dec 12, 2018 0.9200 0.9700 0.9200 0.9700 9,441 +0.04(+4.30%)
Dec 11, 2018 0.9600 0.9600 0.9200 0.9300 3,878 -0.02(-2.11%)
Dec 10, 2018 1.040 1.040 0.8000 0.9500 26,301 -0.08(-7.77%)
Dec 07, 2018 1.080 1.080 1.030 1.030 21,500 -0.07(-6.36%)
Dec 06, 2018 1.180 1.190 1.050 1.100 69,404 -0.11(-9.09%)
Dec 04, 2018 1.130 1.370 1.130 1.210 365,100 +0.08(+7.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More