Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivopower International Plc (NQ: VVPR )

2.930 +0.040 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2017 3.308 3.308 3.308 66 -0.22(-6.28%)
Aug 24, 2017 3.530 3.530 3.530 105 +0.08(+2.32%)
Aug 23, 2017 3.510 3.510 3.360 3.450 2,975 -0.03(-0.74%)
Aug 22, 2017 3.604 3.604 3.476 3.476 1,850 +0.07(+1.93%)
Aug 21, 2017 3.420 3.450 3.400 3.410 2,501 -0.10(-2.85%)
Aug 18, 2017 3.560 3.589 3.430 3.510 8,724 -0.05(-1.40%)
Aug 17, 2017 3.640 3.640 3.420 3.560 4,881 -0.01(-0.28%)
Aug 16, 2017 3.690 3.690 3.400 3.570 4,115 -0.15(-4.03%)
Aug 15, 2017 3.510 3.720 3.510 3.720 2,552 +0.09(+2.48%)
Aug 14, 2017 3.700 3.700 3.630 3.630 994 -0.06(-1.75%)
Aug 11, 2017 3.650 3.695 3.560 3.695 3,600 +0.04(+1.22%)
Aug 10, 2017 3.590 3.650 3.470 3.650 2,603 +0.15(+4.29%)
Aug 09, 2017 3.378 3.620 3.378 3.500 3,095 +0.03(+0.84%)
Aug 08, 2017 3.550 3.730 3.389 3.471 8,283 -0.12(-3.31%)
Aug 07, 2017 3.690 3.690 3.590 3.590 3,701 -0.18(-4.80%)
Aug 04, 2017 3.771 3.771 3.771 3.771 119 +0.27(+7.74%)
Aug 02, 2017 3.500 3.500 3.500 0 -0.02(-0.57%)
Jul 31, 2017 3.520 3.520 3.520 60 -0.23(-6.13%)
Jul 28, 2017 3.800 3.810 3.600 3.750 6,437 -0.03(-0.79%)
Jul 27, 2017 3.800 3.800 3.780 3.780 4,200 +0.21(+5.88%)
Jul 26, 2017 3.810 3.810 3.570 3.570 807 +0.02(+0.56%)
Jul 25, 2017 3.740 3.740 3.550 3.550 402 -0.13(-3.40%)
Jul 24, 2017 3.780 3.850 3.675 3.675 3,714 -0.06(-1.74%)
Jul 21, 2017 3.740 3.740 3.740 3.740 100 +0.06(+1.63%)
Jul 20, 2017 3.650 3.680 3.650 3.680 755 +0.08(+2.22%)
Jul 19, 2017 3.600 3.600 3.600 3.600 329 +0.00(+0.00%)
Jul 18, 2017 3.800 3.850 3.500 3.600 8,263 -0.38(-9.55%)
Jul 14, 2017 3.980 3.980 3.980 100 +0.13(+3.38%)
Jul 13, 2017 3.920 4.000 3.838 3.850 3,277 +0.02(+0.52%)
Jul 12, 2017 3.750 3.830 3.750 3.830 350 -0.03(-0.83%)
Jul 11, 2017 3.870 3.870 3.860 3.862 1,295 -0.09(-2.23%)
Jul 10, 2017 3.900 3.958 3.890 3.950 4,160 +0.00(+0.00%)
Jul 07, 2017 3.740 3.950 3.680 3.950 27,922 +0.20(+5.33%)
Jul 06, 2017 3.854 3.870 3.600 3.750 7,020 -0.22(-5.54%)
Jul 05, 2017 3.500 4.017 3.380 3.970 4,733 +0.15(+3.93%)
Jul 03, 2017 3.820 3.820 3.820 3.820 18 +0.00(+0.00%)
Jun 30, 2017 3.820 3.820 3.820 18 -0.08(-2.05%)
Jun 29, 2017 3.900 3.900 3.900 3.900 152 +0.20(+5.41%)
Jun 28, 2017 3.740 3.790 3.600 3.700 9,650 +0.11(+3.06%)
Jun 27, 2017 3.700 3.700 3.570 3.590 7,100 -0.04(-1.10%)
Jun 26, 2017 3.465 3.630 3.465 3.630 9,885 +0.18(+5.22%)
Jun 23, 2017 3.420 3.670 3.180 3.450 4,610 +0.02(+0.58%)
Jun 22, 2017 2.900 3.430 2.900 3.430 9,311 +0.13(+3.94%)
Jun 21, 2017 3.350 3.390 3.147 3.300 6,100 -0.09(-2.68%)
Jun 20, 2017 3.391 3.391 3.391 3.391 405 -0.01(-0.27%)
Jun 19, 2017 3.400 3.410 3.300 3.400 4,401 +0.10(+3.03%)
Jun 16, 2017 3.240 3.300 3.230 3.300 5,375 +0.00(+0.00%)
Jun 14, 2017 3.300 3.300 3.300 25 +0.09(+2.80%)
Jun 13, 2017 3.210 3.210 3.210 3.210 3,492 -0.01(-0.34%)
Jun 12, 2017 3.250 3.250 3.210 3.221 2,986 -0.05(-1.50%)
Jun 09, 2017 3.300 3.300 3.270 3.270 5,901 +0.03(+0.95%)
Jun 08, 2017 2.970 3.270 2.970 3.239 8,975 -0.06(-1.84%)
Jun 07, 2017 3.300 3.300 3.300 3.300 206 -0.01(-0.30%)
Jun 06, 2017 3.000 3.310 2.800 3.310 1,715 -0.14(-4.06%)
Jun 01, 2017 3.450 3.450 3.450 10 -0.04(-1.15%)
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%)
Mar 01, 2017 5.010 5.010 5.010 5.010 250 +0.09(+1.84%)
Feb 28, 2017 4.900 4.920 4.900 4.920 917 +0.01(+0.25%)
Feb 27, 2017 4.800 5.010 4.800 4.907 4,878 -0.10(-2.05%)
Feb 24, 2017 4.950 5.332 4.927 5.010 6,381 +0.41(+8.91%)
Feb 23, 2017 4.607 4.607 4.600 4.600 406 -0.26(-5.35%)
Feb 16, 2017 4.860 4.860 4.860 64 -0.16(-3.19%)
Feb 15, 2017 5.020 5.020 5.020 5.020 128 +0.12(+2.45%)
Feb 13, 2017 4.900 4.900 4.900 5 -0.10(-2.00%)
Feb 10, 2017 4.855 5.150 4.855 5.000 1,257 +0.26(+5.54%)
Feb 08, 2017 4.738 4.738 4.738 100 -0.31(-6.19%)
Feb 07, 2017 5.050 5.050 5.050 5.050 289 -0.14(-2.73%)
Feb 02, 2017 5.191 5.191 5.191 115 -0.12(-2.23%)
Feb 01, 2017 5.310 5.310 5.310 5.310 393 +0.11(+2.13%)
Jan 31, 2017 5.000 5.200 5.000 5.199 11,808 +0.55(+11.81%)
Jan 30, 2017 4.720 4.720 4.650 4.650 666 -0.11(-2.31%)
Jan 27, 2017 4.800 5.000 4.760 4.760 6,134 -0.16(-3.25%)
Jan 26, 2017 5.140 5.140 4.920 3,504 -0.22(-4.28%)
Jan 25, 2017 5.120 5.168 5.120 5.140 3,769 -0.04(-0.79%)
Jan 24, 2017 5.120 5.183 5.120 5.181 735 -0.08(-1.51%)
Jan 23, 2017 5.210 5.330 5.210 5.260 2,643 +0.05(+0.96%)
Jan 20, 2017 5.348 5.500 5.210 5.210 14,409 -0.14(-2.56%)
Jan 19, 2017 5.360 5.400 5.300 5.347 6,633 +0.27(+5.25%)
Jan 18, 2017 5.197 5.200 5.070 5.080 1,876 +0.06(+1.20%)
Jan 13, 2017 5.020 5.020 5.020 0 -0.24(-4.56%)
Jan 12, 2017 5.100 5.260 5.100 5.260 2,036 +0.25(+4.99%)
Jan 11, 2017 4.864 5.100 4.864 5.010 3,735 -0.08(-1.57%)
Jan 10, 2017 4.650 5.400 4.650 5.090 9,395 +0.51(+11.14%)
Jan 09, 2017 5.300 5.680 4.580 4.580 28,083 -1.11(-19.51%)
Jan 06, 2017 4.500 5.960 4.480 5.690 48,384 +1.29(+29.32%)
Jan 05, 2017 4.220 4.410 4.220 4.400 34,360 +0.10(+2.42%)
Jan 04, 2017 4.220 4.500 3.989 4.296 67,898 +0.08(+1.80%)
Jan 03, 2017 5.900 7.080 4.200 4.220 55,208 -1.28(-23.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.