Vivopower International Plc (NQ: VVPR )
3.160
-0.120
(-3.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2017 | 2.900 | 2.900 | 2.900 | 1 | -0.11(-3.65%) | |
Dec 26, 2017 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | +0.09(+3.15%) |
Dec 22, 2017 | 2.918 | 2.918 | 2.918 | 2.918 | 100 | +0.14(+4.96%) |
Dec 21, 2017 | 2.780 | 2.820 | 2.780 | 2.780 | 1,914 | -0.07(-2.46%) |
Dec 20, 2017 | 2.819 | 2.850 | 2.810 | 2.850 | 1,638 | -0.15(-5.00%) |
Dec 19, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 501 | -0.01(-0.34%) |
Dec 13, 2017 | 3.010 | 3.010 | 3.010 | 40 | -0.02(-0.66%) | |
Dec 08, 2017 | 3.030 | 3.030 | 3.030 | 22 | +0.28(+10.11%) | |
Dec 07, 2017 | 2.752 | 2.752 | 2.752 | 2.752 | 506 | +0.01(+0.43%) |
Dec 06, 2017 | 2.740 | 2.740 | 2.740 | 2.740 | 3,550 | -0.15(-5.04%) |
Dec 04, 2017 | 2.886 | 2.886 | 2.886 | 51 | -0.01(-0.32%) | |
Dec 01, 2017 | 2.950 | 2.950 | 2.850 | 2.895 | 4,702 | -0.00(-0.17%) |
Nov 30, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 143 | -0.14(-4.54%) |
Nov 29, 2017 | 2.950 | 3.038 | 2.660 | 3.038 | 1,000 | -0.05(-1.72%) |
Nov 27, 2017 | 3.091 | 3.091 | 3.091 | 0 | -0.06(-1.87%) | |
Nov 20, 2017 | 3.150 | 3.150 | 3.150 | 10 | +0.15(+5.02%) | |
Nov 17, 2017 | 2.999 | 2.999 | 2.999 | 2.999 | 105 | +0.03(+1.17%) |
Nov 16, 2017 | 2.965 | 2.965 | 2.965 | 2.965 | 500 | +0.01(+0.50%) |
Nov 15, 2017 | 2.950 | 2.950 | 2.950 | 2.950 | 124 | -0.25(-7.81%) |
Nov 14, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 101 | +0.20(+6.67%) |
Nov 13, 2017 | 3.090 | 3.090 | 3.000 | 3.000 | 2,856 | -0.19(-5.93%) |
Nov 10, 2017 | 3.189 | 3.189 | 3.189 | 3.189 | 600 | +0.09(+2.87%) |
Nov 08, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 3.170 | 3.170 | 3.100 | 3.100 | 1,900 | -0.03(-1.03%) |
Nov 02, 2017 | 3.132 | 3.132 | 3.132 | 0 | +0.01(+0.37%) | |
Nov 01, 2017 | 3.123 | 3.123 | 3.121 | 3.121 | 234 | -0.02(-0.61%) |
Oct 30, 2017 | 3.140 | 3.140 | 3.140 | 1 | -0.08(-2.57%) | |
Oct 27, 2017 | 3.250 | 3.250 | 3.140 | 3.223 | 1,185 | +0.17(+5.67%) |
Oct 26, 2017 | 3.140 | 3.140 | 3.050 | 3.050 | 2,277 | -0.10(-3.19%) |
Oct 25, 2017 | 3.140 | 3.151 | 3.140 | 3.151 | 827 | +0.00(+0.02%) |
Oct 24, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 195 | +0.01(+0.32%) |
Oct 23, 2017 | 3.125 | 3.213 | 3.124 | 3.140 | 3,496 | +0.07(+2.37%) |
Oct 18, 2017 | 3.067 | 3.067 | 3.067 | 1 | +0.03(+0.90%) | |
Oct 13, 2017 | 3.040 | 3.040 | 3.040 | 13 | -0.21(-6.46%) | |
Oct 10, 2017 | 3.250 | 3.250 | 3.250 | 1 | +0.10(+3.17%) | |
Oct 09, 2017 | 3.419 | 3.419 | 3.070 | 3.150 | 5,325 | -0.10(-3.08%) |
Oct 03, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.10(-3.10%) |
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.