Vivopower International Plc (NQ: VVPR )

1.330 +0.080 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.20 13.32 13.03 13.03 122 -0.10(-0.77%)
Sep 27, 2019 13.23 13.40 13.00 13.13 480 +0.03(+0.21%)
Sep 26, 2019 13.60 13.60 13.10 13.10 2,510 -0.50(-3.68%)
Sep 25, 2019 14.20 14.80 13.47 13.60 997 -0.10(-0.71%)
Sep 24, 2019 14.40 14.43 13.70 13.70 502 -0.80(-5.54%)
Sep 23, 2019 14.10 14.54 13.56 14.50 389 +0.60(+4.32%)
Sep 20, 2019 13.90 15.00 13.00 13.90 3,000 +0.21(+1.53%)
Sep 19, 2019 14.90 14.99 13.60 13.69 3,062 -0.71(-4.93%)
Sep 18, 2019 14.80 15.00 14.10 14.40 1,195 +0.17(+1.19%)
Sep 17, 2019 14.20 14.80 13.20 14.23 3,858 +0.79(+5.85%)
Sep 16, 2019 13.80 14.50 12.60 13.44 3,086 -0.06(-0.41%)
Sep 13, 2019 13.10 13.90 13.10 13.50 820 +0.10(+0.75%)
Sep 12, 2019 13.60 14.00 13.20 13.40 931 -0.10(-0.74%)
Sep 11, 2019 13.90 13.90 13.20 13.50 525 -0.10(-0.74%)
Sep 10, 2019 12.90 13.70 12.20 13.60 3,475 +0.60(+4.62%)
Sep 09, 2019 12.90 13.10 12.90 13.00 116 -0.10(-0.76%)
Sep 06, 2019 14.10 14.10 13.10 13.10 880 -0.60(-4.38%)
Sep 05, 2019 12.90 14.00 12.70 13.70 1,431 +0.90(+7.03%)
Sep 04, 2019 13.20 13.45 12.62 12.80 942 +0.30(+2.40%)
Sep 03, 2019 13.30 13.50 12.50 12.50 333 -0.55(-4.23%)
Aug 30, 2019 12.60 13.40 12.60 13.05 710 +0.45(+3.59%)
Aug 29, 2019 12.61 12.70 12.27 12.60 1,505 +0.80(+6.78%)
Aug 28, 2019 12.50 12.80 11.12 11.80 4,053 -0.45(-3.66%)
Aug 27, 2019 12.16 12.79 12.16 12.25 1,098 -0.35(-2.79%)
Aug 26, 2019 12.80 13.00 12.50 12.60 1,847 -0.50(-3.82%)
Aug 23, 2019 13.10 13.50 12.00 13.10 2,040 -0.30(-2.24%)
Aug 22, 2019 13.10 14.70 12.10 13.40 5,795 +0.00(+0.00%)
Aug 21, 2019 13.50 13.60 12.60 13.40 2,411 +0.15(+1.13%)
Aug 20, 2019 13.70 13.70 13.20 13.25 586 -0.45(-3.28%)
Aug 19, 2019 13.80 13.80 13.00 13.70 723 -0.10(-0.72%)
Aug 16, 2019 13.80 13.89 13.30 13.80 1,330 +0.00(+0.00%)
Aug 15, 2019 14.00 14.00 13.50 13.80 1,384 +0.00(+0.00%)
Aug 14, 2019 13.20 14.40 12.80 13.80 9,979 +1.00(+7.81%)
Aug 13, 2019 12.80 13.19 12.40 12.80 2,947 +0.36(+2.89%)
Aug 12, 2019 11.80 12.71 11.80 12.44 941 +0.54(+4.54%)
Aug 09, 2019 12.00 12.10 11.80 11.90 620 -0.10(-0.83%)
Aug 08, 2019 12.00 12.10 12.00 12.00 230 +0.00(+0.00%)
Aug 07, 2019 12.10 12.10 11.80 12.00 1,033 -0.10(-0.83%)
Aug 06, 2019 12.10 12.10 11.90 12.10 486 +0.10(+0.83%)
Aug 05, 2019 12.30 12.30 11.80 12.00 1,587 -0.30(-2.44%)
Aug 02, 2019 11.80 12.45 11.80 12.30 2,660 +0.00(+0.00%)
Aug 01, 2019 12.50 12.50 12.00 12.30 2,672 +0.00(+0.00%)
Jul 31, 2019 12.50 12.60 11.90 12.30 711 -0.30(-2.38%)
Jul 30, 2019 12.00 12.60 11.70 12.60 6,220 +0.80(+6.78%)
Jul 29, 2019 12.00 12.50 11.70 11.80 3,058 -0.20(-1.67%)
Jul 26, 2019 12.60 12.60 11.90 12.00 2,130 -0.70(-5.51%)
Jul 25, 2019 12.80 12.80 12.00 12.70 3,082 +0.00(+0.00%)
Jul 24, 2019 13.50 13.50 12.50 12.70 3,200 -0.50(-3.79%)
Jul 23, 2019 12.90 13.80 12.90 13.20 1,883 +0.30(+2.33%)
Jul 22, 2019 13.60 13.60 12.80 12.90 2,796 -0.50(-3.73%)
Jul 19, 2019 13.50 13.70 13.30 13.40 1,150 -0.40(-2.90%)
Jul 18, 2019 13.70 13.80 13.20 13.80 3,853 +0.60(+4.55%)
Jul 17, 2019 14.90 14.90 13.10 13.20 29,228 -1.80(-12.00%)
Jul 16, 2019 16.30 16.30 14.50 15.00 9,848 -1.50(-9.09%)
Jul 15, 2019 15.30 16.50 14.60 16.50 34,563 -0.30(-1.79%)
Jul 12, 2019 19.40 23.40 16.50 16.80 534,500 +1.70(+11.26%)
Jul 11, 2019 14.00 15.10 13.50 15.10 11,942 +1.10(+7.86%)
Jul 10, 2019 14.10 14.50 13.50 14.00 2,456 -0.30(-2.10%)
Jul 09, 2019 14.10 14.70 14.10 14.30 3,433 -0.10(-0.69%)
Jul 08, 2019 15.00 15.50 14.10 14.40 6,656 -0.25(-1.71%)
Jul 05, 2019 13.90 14.80 13.30 14.65 2,500 +0.57(+4.05%)
Jul 03, 2019 13.20 14.70 13.20 14.08 790 +0.36(+2.63%)
Jul 02, 2019 13.80 14.36 13.21 13.72 2,770 -0.18(-1.30%)
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.