Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2024 2.910 2.940 2.820 2.930 17,791 +0.04(+1.38%)
May 30, 2024 3.000 3.010 2.790 2.890 33,677 -0.07(-2.36%)
May 29, 2024 3.200 3.200 2.861 2.960 226,893 -0.20(-6.33%)
May 28, 2024 3.270 3.280 3.120 3.160 28,871 -0.12(-3.66%)
May 24, 2024 3.430 3.430 3.230 3.280 29,210 -0.09(-2.67%)
May 23, 2024 3.470 3.650 3.230 3.370 109,739 -0.06(-1.75%)
May 22, 2024 3.310 3.625 3.310 3.430 37,972 -0.07(-2.00%)
May 21, 2024 3.410 3.500 3.260 3.500 40,418 +0.19(+5.74%)
May 20, 2024 3.120 3.395 3.120 3.310 37,806 +0.10(+3.12%)
May 17, 2024 3.240 3.240 3.000 3.210 59,677 +0.00(+0.00%)
May 16, 2024 3.350 3.390 3.150 3.210 49,891 -0.18(-5.31%)
May 15, 2024 3.480 3.480 3.310 3.390 16,757 +0.02(+0.59%)
May 14, 2024 3.450 3.460 3.310 3.370 49,692 -0.10(-3.02%)
May 13, 2024 3.480 3.585 3.460 3.475 30,715 -0.04(-1.28%)
May 10, 2024 3.510 3.610 3.450 3.520 19,490 -0.06(-1.68%)
May 09, 2024 3.480 3.620 3.480 3.580 37,908 +0.03(+0.85%)
May 08, 2024 3.450 3.610 3.450 3.550 27,822 +0.05(+1.43%)
May 07, 2024 3.630 3.660 3.200 3.500 88,834 -0.10(-2.78%)
May 06, 2024 3.900 4.630 3.569 3.600 768,397 -0.16(-4.26%)
May 03, 2024 3.820 4.050 3.620 3.760 244,882 +0.05(+1.35%)
May 02, 2024 3.420 3.710 3.305 3.710 136,768 +0.25(+7.23%)
May 01, 2024 3.710 3.837 3.400 3.460 161,666 -0.47(-11.96%)
Apr 30, 2024 3.860 4.100 3.670 3.930 137,627 -0.01(-0.25%)
Apr 29, 2024 3.620 4.069 3.620 3.940 164,050 +0.30(+8.24%)
Apr 26, 2024 3.790 3.790 3.530 3.640 108,134 -0.08(-2.15%)
Apr 25, 2024 3.480 3.800 3.361 3.720 111,663 +0.17(+4.79%)
Apr 24, 2024 3.550 3.690 3.520 3.550 103,032 -0.05(-1.39%)
Apr 23, 2024 3.470 3.750 3.470 3.600 111,017 +0.06(+1.69%)
Apr 22, 2024 3.250 3.800 3.250 3.540 122,480 +0.21(+6.31%)
Apr 19, 2024 3.510 3.640 3.150 3.330 169,723 -0.28(-7.76%)
Apr 18, 2024 3.750 3.950 3.567 3.610 137,391 -0.31(-7.91%)
Apr 17, 2024 3.980 3.980 3.700 3.920 191,615 -0.04(-1.01%)
Apr 16, 2024 3.990 4.070 3.710 3.960 217,216 -0.11(-2.70%)
Apr 15, 2024 3.950 4.210 3.830 4.070 112,881 +0.05(+1.24%)
Apr 12, 2024 3.860 4.130 3.852 4.020 120,493 +0.04(+1.01%)
Apr 11, 2024 4.560 4.560 3.750 3.980 454,708 -0.68(-14.59%)
Apr 10, 2024 4.760 4.920 4.600 4.660 544,543 -0.32(-6.43%)
Apr 09, 2024 5.590 5.600 4.530 4.980 504,650 -0.62(-11.07%)
Apr 08, 2024 6.270 6.450 5.070 5.600 2,788,569 -0.09(-1.58%)
Apr 05, 2024 5.720 5.995 5.090 5.690 1,176,003 -0.71(-11.09%)
Apr 04, 2024 6.660 6.950 5.640 6.400 4,934,291 -0.01(-0.16%)
Apr 03, 2024 9.070 9.900 6.180 6.410 47,972,760 +0.51(+8.64%)
Apr 02, 2024 4.680 7.750 4.160 5.900 120,833,360 +4.45(+306.90%)
Apr 01, 2024 1.370 1.580 1.370 1.450 50,031 +0.07(+5.45%)
Mar 28, 2024 1.420 1.420 1.375 1.375 6,141 -0.04(-3.17%)
Mar 27, 2024 1.490 1.485 1.411 1.420 12,433 -0.06(-4.05%)
Mar 26, 2024 1.450 1.600 1.450 1.480 8,442 +0.02(+1.37%)
Mar 25, 2024 1.460 1.470 1.450 1.460 4,578 -0.02(-1.35%)
Mar 22, 2024 1.510 1.570 1.470 1.480 9,544 -0.05(-3.27%)
Mar 21, 2024 1.460 1.570 1.460 1.530 7,533 +0.04(+2.68%)
Mar 20, 2024 1.500 1.730 1.481 1.490 38,722 -0.03(-1.97%)
Mar 19, 2024 1.550 1.580 1.520 1.520 5,805 +0.01(+0.66%)
Mar 18, 2024 1.610 1.610 1.510 1.510 4,678 -0.06(-3.82%)
Mar 15, 2024 1.540 1.600 1.497 1.570 2,767 +0.04(+2.28%)
Mar 14, 2024 1.560 1.571 1.480 1.535 11,059 -0.05(-2.85%)
Mar 13, 2024 1.550 1.620 1.550 1.580 5,626 +0.03(+2.21%)
Mar 12, 2024 1.560 1.660 1.546 1.546 8,321 -0.02(-1.54%)
Mar 11, 2024 1.680 1.711 1.539 1.570 5,063 -0.03(-1.88%)
Mar 08, 2024 1.650 1.660 1.570 1.600 21,294 +0.00(+0.00%)
Mar 07, 2024 1.600 1.685 1.550 1.600 16,599 -0.06(-3.54%)
Mar 06, 2024 1.740 1.780 1.600 1.659 8,342 -0.00(-0.07%)
Mar 05, 2024 1.680 1.730 1.590 1.660 59,649 -0.04(-2.35%)
Mar 04, 2024 1.470 1.730 1.460 1.700 73,200 +0.23(+15.65%)
Mar 01, 2024 1.450 1.470 1.360 1.470 41,298 +0.13(+9.94%)
Feb 29, 2024 1.270 1.380 1.270 1.337 14,362 +0.05(+3.65%)
Feb 28, 2024 1.390 1.395 1.255 1.290 32,641 -0.14(-9.79%)
Feb 27, 2024 1.410 1.450 1.393 1.430 7,889 +0.03(+2.14%)
Feb 26, 2024 1.400 1.400 1.380 1.400 8,666 +0.00(+0.00%)
Feb 23, 2024 1.430 1.445 1.390 1.400 6,380 -0.05(-3.45%)
Feb 22, 2024 1.510 1.572 1.450 1.450 4,592 -0.06(-3.97%)
Feb 21, 2024 1.450 1.620 1.450 1.510 18,216 +0.06(+4.14%)
Feb 20, 2024 1.460 1.520 1.400 1.450 14,261 -0.04(-2.68%)
Feb 16, 2024 1.440 1.519 1.428 1.490 10,255 +0.05(+3.47%)
Feb 15, 2024 1.440 1.440 1.391 1.440 7,242 +0.02(+1.41%)
Feb 14, 2024 1.420 1.570 1.319 1.420 34,180 -0.02(-1.39%)
Feb 13, 2024 1.470 1.499 1.410 1.440 24,136 -0.03(-2.09%)
Feb 12, 2024 1.540 1.550 1.460 1.471 21,328 -0.13(-8.07%)
Feb 09, 2024 1.660 1.720 1.460 1.600 25,791 -0.02(-1.23%)
Feb 08, 2024 1.560 1.642 1.560 1.620 31,606 +0.08(+5.19%)
Feb 07, 2024 1.390 1.599 1.370 1.540 54,538 +0.17(+12.41%)
Feb 06, 2024 1.370 1.376 1.300 1.370 6,841 +0.01(+0.74%)
Feb 05, 2024 1.350 1.398 1.320 1.360 22,243 +0.05(+3.82%)
Feb 02, 2024 1.340 1.390 1.310 1.310 11,767 -0.04(-2.96%)
Feb 01, 2024 1.340 1.390 1.335 1.350 7,474 -0.01(-0.74%)
Jan 31, 2024 1.330 1.378 1.200 1.360 38,017 +0.10(+7.60%)
Jan 30, 2024 1.330 1.390 1.250 1.264 25,068 -0.09(-6.38%)
Jan 29, 2024 1.300 1.350 1.240 1.350 16,821 +0.06(+4.65%)
Jan 26, 2024 1.260 1.340 1.180 1.290 7,739 +0.02(+1.57%)
Jan 25, 2024 1.210 1.300 1.180 1.270 10,761 +0.04(+3.25%)
Jan 24, 2024 1.260 1.290 1.125 1.230 22,616 -0.04(-3.15%)
Jan 23, 2024 1.255 1.270 1.185 1.270 11,210 +0.08(+6.72%)
Jan 22, 2024 1.220 1.220 1.123 1.190 12,365 +0.08(+7.21%)
Jan 19, 2024 1.080 1.130 1.021 1.110 25,374 +0.03(+2.78%)
Jan 18, 2024 1.180 1.180 1.020 1.080 72,010 -0.12(-10.00%)
Jan 17, 2024 1.550 1.630 1.180 1.200 144,198 -0.40(-25.00%)
Jan 16, 2024 1.780 1.780 1.570 1.600 58,733 -0.10(-5.88%)
Jan 12, 2024 1.940 1.990 1.680 1.700 181,692 -0.48(-21.94%)
Jan 11, 2024 2.180 2.670 2.110 2.178 1,142,656 +0.12(+5.71%)
Jan 10, 2024 1.890 2.075 1.780 2.060 94,306 +0.22(+11.96%)
Jan 09, 2024 1.850 1.934 1.820 1.840 19,996 -0.03(-1.60%)
Jan 08, 2024 1.930 1.990 1.810 1.870 39,080 +0.00(+0.00%)
Jan 05, 2024 1.750 1.915 1.750 1.870 33,701 +0.10(+5.46%)
Jan 04, 2024 1.820 1.820 1.739 1.773 18,986 -0.03(-1.49%)
Jan 03, 2024 1.810 1.850 1.790 1.800 16,967 -0.07(-3.75%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.