VivoPower International PLC (VVPR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -9.21052631579 | 1.52 | 1.72 | 1.35 | 147975 | 1.54031922 | CS |
| 4 | -1.53 | -52.5773195876 | 2.91 | 3.14 | 1.35 | 145491 | 1.75255476 | CS |
| 12 | -4.34 | -75.8741258741 | 5.72 | 6.45 | 1.35 | 208696 | 3.94414835 | CS |
| 26 | -0.28 | -16.8674698795 | 1.66 | 9.865 | 1.02 | 1406011 | 5.84911763 | CS |
| 52 | -6.92 | -83.3734939759 | 8.3 | 9.865 | 1.02 | 744230 | 5.77144323 | CS |
| 156 | -75.62 | -98.2077922078 | 77 | 79.9 | 1.02 | 459753 | 9.9613415 | CS |
| 260 | -12.32 | -89.9270072993 | 13.7 | 243.2 | 1.02 | 689816 | 62.69148836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719527700 | 1.5 | -0.03 | -1.96 | 1.51 | 1.6699 | 1.45 | 428544 |
| 1719441300 | 1.53 | -0.07 | -4.38 | 1.6299999 | 1.6317 | 1.5 | 50882 |
| 1719354900 | 1.6 | 0 | 0.00 | 1.62 | 1.72 | 1.55 | 78591 |
| 1719268500 | 1.6 | -0.02 | -1.23 | 1.67 | 1.67 | 1.5274 | 68867 |
| 1719009300 | 1.62 | 0.1 | 6.58 | 1.52 | 1.6754 | 1.47 | 112991 |
| 1718922900 | 1.52 | 0.07 | 4.83 | 1.5 | 1.614 | 1.442 | 123821 |
| 1718750100 | 1.45 | -0.27 | -15.70 | 1.73 | 1.73 | 1.41 | 837102 |
| 1718663700 | 1.72 | -0.08 | -4.44 | 1.8 | 1.915 | 1.69 | 43183 |
| 1718404500 | 1.8 | -0.06 | -3.23 | 1.8 | 1.95 | 1.75 | 37399 |
| 1718318100 | 1.86 | 0 | 0.00 | 1.85 | 1.9 | 1.78 | 51309 |
| 1718231700 | 1.86 | -0.04 | -2.11 | 1.95 | 2.32 | 1.86 | 64143 |
| 1718145300 | 1.9 | -0.15 | -7.32 | 2.05 | 2.1 | 1.79 | 69273 |
| 1718058900 | 2.05 | -0.09 | -4.21 | 2.36 | 2.37 | 1.97 | 459323 |
| 1717799700 | 2.14 | -0.31 | -12.65 | 2.44 | 2.44 | 2.11 | 48031 |
| 1717713300 | 2.45 | -0.49 | -16.67 | 2.9 | 3.14 | 2.2799999 | 179658 |
| 1717626900 | 2.94 | 0.11 | 3.89 | 2.85 | 2.97 | 2.75 | 60703 |
| 1717540500 | 2.83 | -0.06 | -2.08 | 2.83 | 2.8999 | 2.7839 | 22952 |
| 1717454100 | 2.89 | -0.04 | -1.37 | 2.94 | 2.94 | 2.8173 | 17970 |
| 1717194900 | 2.93 | 0.04 | 1.38 | 2.91 | 2.94 | 2.82 | 17688 |
| 1717108500 | 2.89 | -0.07 | -2.36 | 3 | 3.0099 | 2.79 | 33627 |
| 1717022100 | 2.96 | -0.2 | -6.33 | 3.2 | 3.2 | 2.8605999 | 226786 |
| 1716935700 | 3.16 | -0.12 | -3.66 | 3.27 | 3.2799999 | 3.12 | 9603 |
| 1716590100 | 3.2799999 | -0.09 | -2.67 | 3.43 | 3.44 | 3.23 | 28910 |
| 1716503700 | 3.37 | -0.06 | -1.75 | 3.47 | 3.65 | 3.23 | 109739 |
| 1716417300 | 3.43 | -0.07 | -2.00 | 3.31 | 3.625 | 3.31 | 37972 |
| 1716330900 | 3.5 | 0.19 | 5.74 | 3.41 | 3.5 | 3.2599999 | 40418 |
| 1716244500 | 3.31 | 0.07 | 2.16 | 3.12 | 3.395 | 3.12 | 37806 |
| 1715985300 | 3.24 | 0.03 | 0.93 | 3.24 | 3.24 | 3 | 59238 |
| 1715898900 | 3.21 | -0.18 | -5.31 | 3.35 | 3.39 | 3.15 | 49890 |
| 1715812500 | 3.39 | 0.02 | 0.59 | 3.48 | 3.48 | 3.31 | 16392 |
| 1715726100 | 3.37 | -0.11 | -3.02 | 3.45 | 3.4596 | 3.31 | 49452 |
| 1715639700 | 3.475 | -0.05 | -1.28 | 3.48 | 3.585 | 3.46 | 30514 |
| 1715380500 | 3.52 | -0.06 | -1.68 | 3.51 | 3.61 | 3.45 | 19377 |
| 1715294100 | 3.58 | 0.03 | 0.85 | 3.48 | 3.62 | 3.48 | 37908 |
| 1715207700 | 3.55 | 0.05 | 1.43 | 3.45 | 3.61 | 3.45 | 27815 |
| 1715121300 | 3.5 | -0.1 | -2.78 | 3.63 | 3.66 | 3.2 | 88832 |
| 1715034900 | 3.6 | -0.16 | -4.26 | 3.9 | 4.63 | 3.5691 | 766105 |
| 1714775700 | 3.76 | 0.05 | 1.35 | 3.82 | 4.05 | 3.62 | 243999 |
| 1714689300 | 3.71 | 0.25 | 7.23 | 3.42 | 3.71 | 3.3054 | 136704 |
| 1714602900 | 3.46 | -0.47 | -11.96 | 3.71 | 3.8371 | 3.3999 | 161666 |
| 1714516500 | 3.93 | -0.01 | -0.25 | 3.86 | 4.1 | 3.67 | 137498 |
| 1714430100 | 3.94 | 0.3 | 8.24 | 3.62 | 4.0694 | 3.62 | 163344 |
| 1714170900 | 3.64 | -0.08 | -2.15 | 3.79 | 3.79 | 3.53 | 105073 |
| 1714084500 | 3.72 | 0.17 | 4.79 | 3.48 | 3.8 | 3.3606 | 111642 |
| 1713998100 | 3.55 | -0.05 | -1.39 | 3.55 | 3.69 | 3.52 | 103032 |
| 1713911700 | 3.6 | 0.06 | 1.69 | 3.47 | 3.7499 | 3.47 | 110493 |
| 1713825300 | 3.54 | 0.21 | 6.31 | 3.25 | 3.8 | 3.25 | 122475 |
| 1713566100 | 3.33 | -0.28 | -7.76 | 3.51 | 3.64 | 3.15 | 168925 |
| 1713479700 | 3.61 | -0.31 | -7.91 | 3.75 | 3.95 | 3.567 | 136628 |
| 1713393300 | 3.92 | -0.04 | -1.01 | 3.98 | 3.98 | 3.7 | 191570 |
| 1713306900 | 3.96 | -0.11 | -2.70 | 3.99 | 4.07 | 3.71 | 216653 |
| 1713220500 | 4.07 | 0.05 | 1.24 | 3.95 | 4.21 | 3.83 | 112872 |
| 1712961300 | 4.0199999 | 0.04 | 1.01 | 3.86 | 4.13 | 3.852 | 120469 |
| 1712874900 | 3.98 | -0.68 | -14.59 | 4.5599999 | 4.5599999 | 3.75 | 453101 |
| 1712788500 | 4.66 | -0.32 | -6.43 | 4.76 | 4.92 | 4.6 | 543600 |
| 1712702100 | 4.98 | -0.62 | -11.07 | 5.59 | 5.6 | 4.53 | 497457 |
| 1712615700 | 5.6 | -0.09 | -1.58 | 6.2699999 | 6.45 | 5.07 | 2788251 |
| 1712356500 | 5.69 | -0.71 | -11.09 | 5.72 | 5.9951 | 5.09 | 1168367 |
| 1712270100 | 6.4 | -0.01 | -0.16 | 6.66 | 6.95 | 5.64 | 4930377 |
| 1712183700 | 6.41 | 0.51 | 8.64 | 9.08 | 9.865 | 6.18 | 47960084 |
| 1712097300 | 5.9 | 4.45 | 306.90 | 4.71 | 7.75 | 4.16 | 120764950 |
| 1712010900 | 1.45 | 0.08 | 5.45 | 1.37 | 1.58 | 1.37 | 49691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
