Vivopower International Plc (NQ: VVPR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 3.651 | 3.679 | 3.320 | 3.490 | 24,900 | -0.21(-5.68%) |
| May 25, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.15(-3.90%) | |
| May 24, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 3,395 | +0.07(+1.85%) |
| May 22, 2017 | 3.780 | 3.780 | 3.780 | 5 | -0.02(-0.53%) | |
| May 19, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 8,003 | +0.11(+2.98%) |
| May 17, 2017 | 3.690 | 3.690 | 3.690 | 28 | +0.00(+0.00%) | |
| May 16, 2017 | 3.745 | 3.745 | 3.550 | 3.690 | 7,314 | -0.15(-3.91%) |
| May 15, 2017 | 3.650 | 3.840 | 3.650 | 3.840 | 8,850 | -0.02(-0.42%) |
| May 12, 2017 | 3.530 | 3.860 | 3.530 | 3.856 | 3,139 | +0.24(+6.53%) |
| May 11, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 3,001 | -0.08(-2.16%) |
| May 10, 2017 | 3.700 | 3.700 | 3.700 | 3.700 | 722 | -0.04(-1.07%) |
| May 09, 2017 | 3.860 | 3.860 | 3.690 | 3.740 | 8,267 | -0.05(-1.28%) |
| May 08, 2017 | 3.900 | 3.900 | 3.410 | 3.788 | 8,348 | -0.21(-5.29%) |
| May 05, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 7,099 | +0.12(+3.09%) |
| May 04, 2017 | 3.940 | 3.960 | 3.660 | 3.880 | 14,715 | +0.37(+10.54%) |
| May 03, 2017 | 3.640 | 3.640 | 3.290 | 3.510 | 29,228 | -0.49(-12.25%) |
| May 02, 2017 | 4.000 | 4.020 | 4.000 | 4.000 | 12,000 | -0.00(-0.07%) |
| Apr 28, 2017 | 4.003 | 4.003 | 4.003 | 10 | +0.00(+0.08%) | |
| Apr 26, 2017 | 4.000 | 4.000 | 4.000 | 3 | -0.48(-10.71%) | |
| Apr 25, 2017 | 4.480 | 4.480 | 4.480 | 4.480 | 677 | +0.39(+9.54%) |
| Apr 24, 2017 | 4.010 | 4.090 | 4.010 | 4.090 | 200 | -0.11(-2.62%) |
| Apr 20, 2017 | 4.200 | 4.200 | 4.200 | 229 | -0.10(-2.33%) | |
| Apr 19, 2017 | 4.214 | 4.440 | 4.214 | 4.300 | 12,843 | +0.10(+2.38%) |
| Apr 18, 2017 | 4.730 | 4.730 | 4.200 | 4.200 | 4,259 | -0.30(-6.67%) |
| Apr 04, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Mar 31, 2017 | 4.500 | 4.500 | 4.500 | 5 | +0.00(+0.00%) | |
| Mar 30, 2017 | 4.500 | 4.500 | 4.220 | 4.500 | 131,128 | -0.02(-0.44%) |
| Mar 28, 2017 | 4.520 | 4.520 | 4.520 | 0 | +0.42(+10.24%) | |
| Mar 27, 2017 | 4.000 | 4.270 | 4.000 | 4.100 | 1,490 | -0.29(-6.60%) |
| Mar 23, 2017 | 4.390 | 4.390 | 4.390 | 0 | -0.01(-0.21%) | |
| Mar 21, 2017 | 4.399 | 4.399 | 4.399 | 0 | -0.08(-1.80%) | |
| Mar 20, 2017 | 4.550 | 4.550 | 4.480 | 4.480 | 4,050 | -0.19(-4.03%) |
| Mar 17, 2017 | 4.668 | 4.668 | 4.668 | 4.668 | 151 | +0.17(+3.73%) |
| Mar 14, 2017 | 4.500 | 4.500 | 4.500 | 50 | -0.25(-5.26%) | |
| Mar 13, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | +0.45(+10.57%) |
| Mar 10, 2017 | 4.327 | 4.420 | 4.296 | 4.296 | 3,842 | -0.02(-0.56%) |
| Mar 09, 2017 | 4.600 | 4.600 | 4.320 | 4.320 | 3,919 | -0.53(-10.93%) |
| Mar 08, 2017 | 4.847 | 4.870 | 4.820 | 4.850 | 2,600 | +0.07(+1.57%) |
| Mar 07, 2017 | 4.850 | 4.850 | 4.775 | 4.775 | 1,000 | -0.22(-4.45%) |
| Mar 03, 2017 | 4.997 | 4.997 | 4.997 | 12 | +0.15(+3.04%) | |
| Mar 02, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 2,052 | -0.16(-3.19%) |
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.