Quantcast

Historical Stock Prices

VVPR 
$1.2705
*  
0.0205
1.64%
Get VVPR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VVPR now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 1.23 1.4179 1.2 1.2705 66,719
04/17/2019 1.21 1.299 1.17 1.25 40,401
04/16/2019 1.2135 1.2339 1.17 1.21 16,846
04/15/2019 1.25 1.2961 1.2 1.234 23,855
04/12/2019 1.23 1.2738 1.2205 1.2584 24,075
04/11/2019 1.21 1.25 1.21 1.25 12,317
04/10/2019 1.26 1.26 1.21 1.21 20,361
04/09/2019 1.3 1.3 1.22 1.2614 24,078
04/08/2019 1.24 1.3376 1.24 1.28 12,758
04/05/2019 1.29 1.31 1.2301 1.25 28,694
04/04/2019 1.32 1.38 1.26 1.3 55,682
04/03/2019 1.24 1.61 1.1895 1.33 755,382
04/02/2019 1.16 1.28 1.16 1.24 55,619
04/01/2019 1.26 1.26 1.1575 1.16 65,192
03/29/2019 1.276 1.32 1.25 1.28 24,687
03/28/2019 1.27 1.37 1.2015 1.23 41,891
03/27/2019 1.233 1.29 1.16 1.26 62,987
03/26/2019 1.28 1.3399 1.21 1.25 70,530
03/25/2019 1.47 1.54 1.26 1.26 174,151
03/22/2019 1.51 1.5195 1.35 1.46 94,715
03/21/2019 1.48 1.65 1.45 1.45 91,660
03/20/2019 1.52 1.53 1.41 1.51 55,367
03/19/2019 1.67 1.6799 1.53 1.53 111,986
03/18/2019 1.67 1.67 1.5401 1.6699 168,872
03/15/2019 1.74 1.74 1.4301 1.55 283,305
03/14/2019 1.8 1.8 1.63 1.645 320,382
03/13/2019 2.13 2.4034 1.85 1.94 2,125,450
03/12/2019 1.2 3.19 1.18 2.65 19,151,540
03/11/2019 1.1077 1.21 1.1011 1.17 30,470
03/08/2019 1 1.09 0.9893 1.07 13,970
03/07/2019 1.07 1.14 1.04 1.1399 9,207
03/06/2019 1.09 1.09 1.05 1.05 2,336
03/05/2019 1.09 1.12 1.09 1.1 3,426
03/04/2019 1.0973 1.1 1.0822 1.1 4,396
03/01/2019 1.0401 1.1 1.0401 1.1 2,431
02/28/2019 1.08 1.08 1.0754 1.0754 920
02/27/2019 1.0545 1.0545 1.0545 1.0545 515
02/26/2019 1.07 1.1 1.0632 1.0653 13,762
02/25/2019 1.06 1.0799 1.03 1.06 4,231
02/22/2019 1.02 1.06 1.02 1.06 7,424
02/21/2019 1.05 1.07 1.01 1.01 3,791
02/20/2019 1.06 1.0798 0.96 1.0201 19,560
02/19/2019 1.1 1.18 0.912 1.03 29,547
02/15/2019 1.05 1.3695 1.05 1.05 152,065
02/14/2019 1.09 1.13 0.9796 1.05 8,088
02/13/2019 1.09 1.125 1.06 1.11 27,020
02/12/2019 1.15 1.15 1 1.15 38,872
02/11/2019 1.086 1.1 1.066 1.09 989
02/08/2019 1.12 1.12 1.0073 1.1 1,117
02/07/2019 1.14 1.15 0.9821 1.15 1,355
02/06/2019 1.04 1.132 0.9572 1.13 34,384
02/05/2019 0.96 1.05 0.96 1.05 4,651
02/04/2019 0.9467 0.992 0.9181 0.964 4,016
02/01/2019 0.975 1.0222 0.93 1.02 8,836
01/31/2019 1 1.029 0.9435 1.027 13,438
01/30/2019 0.9955 1.0081 0.9166 1.0081 8,919
01/29/2019 0.92 1.0263 0.897 0.897 3,142
01/28/2019 0.9101 0.9101 0.9101 0.9101 00
01/25/2019 1.03 1.03 0.9101 0.9101 13,487
01/24/2019 0.95 1.0051 0.9 0.9287 29,002
01/23/2019 1.01 1.05 0.9 0.95 110,769
01/22/2019 1.07 1.07 0.9 1.01 37,594
01/18/2019 1.08 1.08 1.02 1.08 6,232
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio