Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vivopower International Plc (NQ: VVPR ) 2.630 +0.260 (+10.97%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 2.350 2.630 2.310 2.630 386,229 +0.26(+10.97%) Aug 19, 2024 2.170 2.400 2.150 2.370 197,628 +0.14(+6.28%) Aug 16, 2024 2.360 2.400 2.180 2.230 116,317 -0.08(-3.46%) Aug 15, 2024 2.300 2.310 2.100 2.310 135,565 +0.05(+2.21%) Aug 14, 2024 2.310 2.540 2.200 2.260 285,215 -0.07(-3.00%) Aug 13, 2024 2.110 2.500 2.080 2.330 339,001 +0.26(+12.56%) Aug 12, 2024 1.950 2.130 1.890 2.070 65,808 +0.21(+11.29%) Aug 09, 2024 1.730 1.890 1.730 1.860 88,203 +0.15(+8.77%) Aug 08, 2024 1.660 1.820 1.660 1.710 69,043 +0.03(+1.79%) Aug 07, 2024 1.790 1.950 1.670 1.680 150,312 -0.11(-6.15%) Aug 06, 2024 1.800 1.860 1.790 1.790 63,596 -0.02(-1.10%) Aug 05, 2024 1.910 1.940 1.700 1.810 147,149 -0.12(-6.22%) Aug 02, 2024 1.950 2.040 1.870 1.930 76,820 -0.07(-3.50%) Aug 01, 2024 2.000 2.072 1.960 2.000 72,099 -0.04(-2.20%) Jul 31, 2024 1.910 2.147 1.910 2.045 150,203 +0.15(+7.63%) Jul 30, 2024 2.160 2.270 1.810 1.900 340,982 -0.35(-15.56%) Jul 29, 2024 2.420 2.460 2.210 2.250 1,107,257 -0.40(-15.09%) Jul 26, 2024 2.500 2.700 2.410 2.650 218,765 +0.16(+6.43%) Jul 25, 2024 2.300 2.570 2.280 2.490 183,117 +0.14(+5.96%) Jul 24, 2024 2.550 2.558 2.320 2.350 158,528 -0.25(-9.62%) Jul 23, 2024 2.640 2.660 2.510 2.600 131,775 -0.09(-3.35%) Jul 22, 2024 2.800 2.810 2.600 2.690 181,148 -0.06(-2.18%) Jul 19, 2024 2.530 2.877 2.530 2.750 314,423 +0.18(+7.00%) Jul 18, 2024 2.700 2.770 2.500 2.570 238,943 -0.15(-5.51%) Jul 17, 2024 2.900 2.930 2.700 2.720 238,077 -0.18(-6.21%) Jul 16, 2024 2.940 2.990 2.820 2.900 223,917 +0.15(+5.45%) Jul 15, 2024 3.000 3.100 2.750 2.750 390,995 -0.35(-11.29%) Jul 12, 2024 2.880 3.230 2.870 3.100 886,372 +0.06(+1.97%) Jul 11, 2024 2.660 3.290 2.660 3.040 2,092,134 -0.01(-0.33%) Jul 10, 2024 4.320 4.620 2.900 3.050 44,704,876 +0.50(+19.61%) Jul 09, 2024 2.180 2.630 2.160 2.550 4,353,374 +0.35(+15.91%) Jul 08, 2024 2.290 2.440 2.150 2.200 756,142 -0.28(-11.29%) Jul 05, 2024 2.350 2.530 2.230 2.480 2,099,427 -0.02(-0.80%) Jul 03, 2024 3.060 3.270 2.270 2.500 55,806,456 +1.00(+66.67%) Jul 02, 2024 1.360 1.780 1.360 1.500 4,312,153 +0.13(+9.49%) Jul 01, 2024 1.350 1.400 1.300 1.370 39,179 -0.00(-0.36%) Jun 28, 2024 1.510 1.550 1.350 1.375 101,076 -0.12(-8.33%) Jun 27, 2024 1.510 1.670 1.450 1.500 428,852 -0.03(-1.96%) Jun 26, 2024 1.630 1.632 1.500 1.530 50,882 -0.07(-4.38%) Jun 25, 2024 1.640 1.720 1.550 1.600 78,591 -0.02(-1.23%) Jun 24, 2024 1.670 1.670 1.527 1.620 69,067 +0.00(+0.00%) Jun 21, 2024 1.520 1.675 1.470 1.620 113,002 +0.10(+6.58%) Jun 20, 2024 1.500 1.614 1.442 1.520 123,821 +0.07(+4.83%) Jun 18, 2024 1.730 1.730 1.410 1.450 839,852 -0.27(-15.70%) Jun 17, 2024 1.800 1.915 1.690 1.720 43,739 -0.08(-4.44%) Jun 14, 2024 1.800 1.950 1.750 1.800 37,410 -0.06(-3.23%) Jun 13, 2024 1.850 1.900 1.780 1.860 51,309 +0.00(+0.00%) Jun 12, 2024 1.950 2.320 1.860 1.860 64,276 -0.04(-2.11%) Jun 11, 2024 2.010 2.100 1.790 1.900 69,274 -0.15(-7.32%) Jun 10, 2024 2.360 2.370 1.970 2.050 459,323 -0.09(-4.21%) Jun 07, 2024 2.440 2.440 2.110 2.140 48,719 -0.31(-12.65%) Jun 06, 2024 2.900 3.140 2.280 2.450 179,659 -0.49(-16.67%) Jun 05, 2024 2.850 2.970 2.750 2.940 61,339 +0.11(+3.89%) Jun 04, 2024 2.830 2.900 2.784 2.830 22,952 -0.06(-2.08%) 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.