Vivopower International Plc (NQ: VVPR )
1.320
-0.060
(-4.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2018 | 23.50 | 23.50 | 23.50 | 1 | +0.00(+0.00%) | |
| Feb 20, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.60(+2.62%) | |
| Feb 15, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.30(+1.32%) | |
| Feb 13, 2018 | 22.60 | 22.60 | 22.60 | 5 | +0.10(+0.44%) | |
| Feb 12, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 12 | -2.70(-10.71%) |
| Feb 08, 2018 | 25.20 | 25.20 | 25.20 | 5 | +1.20(+5.00%) | |
| Feb 06, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.40(+1.69%) | |
| Feb 05, 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 21 | -1.12(-4.51%) |
| Feb 02, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 28 | +2.22(+9.86%) |
| Feb 01, 2018 | 26.00 | 26.00 | 22.50 | 22.50 | 41 | -3.80(-14.45%) |
| Jan 31, 2018 | 26.30 | 26.50 | 26.30 | 26.30 | 123 | +1.60(+6.48%) |
| Jan 30, 2018 | 26.10 | 24.70 | 24.70 | 306 | -1.40(-5.36%) | |
| Jan 29, 2018 | 23.20 | 26.10 | 23.20 | 26.10 | 44 | -4.40(-14.43%) |
| Jan 26, 2018 | 31.20 | 31.20 | 24.60 | 30.50 | 1,111 | +3.90(+14.67%) |
| Jan 25, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 12 | +0.72(+2.78%) |
| Jan 24, 2018 | 24.20 | 26.60 | 24.20 | 25.88 | 374 | +0.38(+1.49%) |
| Jan 23, 2018 | 26.80 | 28.35 | 24.85 | 25.50 | 774 | +3.38(+15.26%) |
| Jan 22, 2018 | 24.10 | 24.10 | 22.12 | 22.12 | 76 | -1.48(-6.25%) |
| Jan 19, 2018 | 26.00 | 26.00 | 20.80 | 23.60 | 2,706 | -3.33(-12.38%) |
| Jan 17, 2018 | 26.93 | 26.93 | 26.93 | 1 | -1.57(-5.49%) | |
| Jan 16, 2018 | 30.80 | 30.80 | 26.94 | 28.50 | 1,764 | -2.66(-8.53%) |
| Jan 12, 2018 | 31.16 | 31.16 | 31.16 | 0 | +2.16(+7.44%) | |
| Jan 11, 2018 | 29.60 | 29.60 | 28.20 | 29.00 | 85 | +0.50(+1.75%) |
| Jan 10, 2018 | 28.50 | 29.00 | 28.50 | 371 | -0.50(-1.72%) | |
| Dec 27, 2017 | 29.00 | 29.00 | 29.00 | 0 | -1.10(-3.65%) | |
| Dec 26, 2017 | 30.10 | 30.10 | 30.10 | 30.10 | 10 | +0.92(+3.15%) |
| Dec 22, 2017 | 29.18 | 29.18 | 29.18 | 29.18 | 10 | +1.38(+4.96%) |
| Dec 21, 2017 | 27.80 | 28.20 | 27.80 | 27.80 | 191 | -0.70(-2.46%) |
| Dec 20, 2017 | 28.19 | 28.50 | 28.10 | 28.50 | 163 | -1.50(-5.00%) |
| Dec 19, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 50 | -0.10(-0.34%) |
| Dec 13, 2017 | 30.10 | 30.10 | 30.10 | 4 | -0.20(-0.66%) | |
| Dec 08, 2017 | 30.30 | 30.30 | 30.30 | 2 | +2.78(+10.11%) | |
| Dec 07, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 50 | +0.12(+0.43%) |
| Dec 06, 2017 | 27.40 | 27.40 | 27.40 | 27.40 | 355 | -1.46(-5.04%) |
| Dec 04, 2017 | 28.86 | 28.86 | 28.86 | 5 | -0.09(-0.32%) |
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.
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.