Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VivoPower International PLC - Ordinary Shares (NQ: VVPR )

0.8233 -0.0647 (-7.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.8900 0.9200 0.8200 0.8233 142,895 -0.06(-7.29%)
Feb 13, 2025 0.9000 0.9000 0.8600 0.8880 74,621 -0.00(-0.22%)
Feb 12, 2025 0.9200 0.9265 0.8300 0.8900 110,009 -0.02(-2.00%)
Feb 11, 2025 0.9334 0.9487 0.9000 0.9082 102,761 -0.06(-6.35%)
Feb 10, 2025 1.040 1.190 0.9300 0.9698 526,039 -0.07(-6.75%)
Feb 07, 2025 1.080 1.100 1.020 1.040 112,693 -0.05(-4.59%)
Feb 06, 2025 1.060 1.100 1.050 1.090 26,720 +0.03(+2.83%)
Feb 05, 2025 1.050 1.110 1.040 1.060 56,228 +0.00(+0.00%)
Feb 04, 2025 1.030 1.100 1.020 1.060 36,554 +0.00(+0.00%)
Feb 03, 2025 1.080 1.100 1.040 1.060 70,440 -0.03(-2.75%)
Jan 31, 2025 1.070 1.160 1.048 1.090 81,531 +0.03(+2.83%)
Jan 30, 2025 1.100 1.130 1.020 1.060 156,560 -0.05(-4.50%)
Jan 29, 2025 1.020 1.130 1.020 1.110 122,179 +0.09(+8.82%)
Jan 28, 2025 1.110 1.110 1.010 1.020 181,302 -0.10(-8.93%)
Jan 27, 2025 1.090 1.140 1.060 1.120 87,183 +0.01(+0.90%)
Jan 24, 2025 1.130 1.240 1.110 1.110 172,318 -0.02(-1.77%)
Jan 23, 2025 1.080 1.140 1.080 1.130 112,194 +0.05(+4.63%)
Jan 22, 2025 1.150 1.190 1.072 1.080 365,646 -0.06(-5.26%)
Jan 21, 2025 1.130 1.197 1.107 1.140 169,002 +0.01(+0.88%)
Jan 17, 2025 1.190 1.210 1.100 1.130 249,815 -0.06(-5.04%)
Jan 16, 2025 1.200 1.240 1.080 1.190 369,952 -0.01(-0.83%)
Jan 15, 2025 1.250 1.400 1.200 1.200 926,965 -0.01(-0.83%)
Jan 14, 2025 1.300 1.373 1.200 1.210 507,503 -0.14(-10.37%)
Jan 13, 2025 1.560 1.840 1.275 1.350 5,783,515 -0.09(-6.25%)
Jan 10, 2025 1.470 1.490 1.401 1.440 190,897 -0.04(-2.70%)
Jan 08, 2025 1.620 1.628 1.470 1.480 355,531 -0.17(-10.30%)
Jan 07, 2025 1.440 1.739 1.420 1.650 1,443,325 +0.21(+14.58%)
Jan 06, 2025 1.480 1.550 1.425 1.440 157,207 -0.11(-7.10%)
Jan 03, 2025 1.440 1.570 1.430 1.550 246,013 +0.14(+9.93%)
Jan 02, 2025 1.350 1.440 1.328 1.410 184,547 +0.08(+6.02%)
Dec 31, 2024 1.330 0 -0.01(-0.75%)
Dec 30, 2024 1.400 1.409 1.320 1.340 196,439 -0.07(-4.96%)
Dec 27, 2024 1.530 1.560 1.400 1.410 255,648 -0.10(-6.62%)
Dec 26, 2024 1.410 1.550 1.400 1.510 238,794 +0.08(+5.59%)
Dec 24, 2024 1.520 1.520 1.390 1.430 198,857 -0.03(-2.05%)
Dec 23, 2024 1.350 1.530 1.320 1.460 282,045 +0.05(+3.55%)
Dec 20, 2024 1.310 1.430 1.260 1.410 428,013 +0.09(+6.82%)
Dec 19, 2024 1.330 1.400 1.270 1.320 290,309 -0.01(-0.75%)
Dec 18, 2024 1.210 1.490 1.180 1.330 1,008,080 +0.13(+10.83%)
Dec 17, 2024 1.220 1.220 1.130 1.200 229,721 -0.01(-0.83%)
Dec 16, 2024 1.250 1.250 1.160 1.210 218,492 -0.04(-3.20%)
Dec 13, 2024 1.270 1.270 1.210 1.250 151,775 +0.01(+0.81%)
Dec 12, 2024 1.200 1.270 1.153 1.240 184,278 +0.05(+4.20%)
Dec 11, 2024 1.220 1.220 1.090 1.190 764,676 -0.02(-1.65%)
Dec 10, 2024 1.300 1.340 1.180 1.210 369,099 -0.13(-9.70%)
Dec 09, 2024 1.140 1.470 1.090 1.340 2,444,402 +0.22(+19.64%)
Dec 06, 2024 1.140 1.170 1.010 1.120 1,077,377 -0.22(-16.42%)
Dec 05, 2024 1.410 1.850 1.300 1.340 9,094,765 -0.05(-3.60%)
Dec 04, 2024 1.390 1.480 1.275 1.390 534,092 +0.02(+1.46%)
Dec 03, 2024 1.330 1.370 1.260 1.370 407,901 +0.06(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.