VivoPower International PLC (VVPR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1382 | 5.46245059289 | 2.53 | 2.8771 | 2.28 | 192920 | 2.60443758 | CS |
| 4 | 1.3182 | 97.6444444444 | 1.35 | 4.62 | 1.3 | 6463308 | 2.69236549 | CS |
| 12 | -1.1518 | -30.1518324607 | 3.82 | 4.63 | 1.3 | 2161185 | 2.68304815 | CS |
| 26 | 1.4082 | 111.761904762 | 1.26 | 9.865 | 1.18 | 2444219 | 4.66674528 | CS |
| 52 | -3.4418 | -56.3306055646 | 6.11 | 9.865 | 1.02 | 1243213 | 4.61515099 | CS |
| 156 | -60.6318 | -95.7848341232 | 63.3 | 69.315 | 1.02 | 626037 | 7.59231361 | CS |
| 260 | -9.9318 | -78.8238095238 | 12.6 | 243.2 | 1.02 | 784337 | 54.93705607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.65 | 0.16 | 6.43 | 2.5 | 2.7 | 2.41 | 215788 |
| 1721946900 | 2.49 | 0.14 | 5.96 | 2.3 | 2.57 | 2.2799999 | 182353 |
| 1721860500 | 2.35 | -0.25 | -9.62 | 2.5099999 | 2.5578 | 2.32 | 155983 |
| 1721774100 | 2.6 | -0.09 | -3.35 | 2.64 | 2.66 | 2.5099999 | 131747 |
| 1721687700 | 2.69 | -0.06 | -2.18 | 2.8 | 2.81 | 2.6 | 180708 |
| 1721428500 | 2.75 | 0.18 | 7.00 | 2.5299999 | 2.8771 | 2.5299999 | 313809 |
| 1721342100 | 2.57 | -0.15 | -5.51 | 2.7 | 2.77 | 2.5 | 237723 |
| 1721255700 | 2.72 | -0.18 | -6.21 | 2.9 | 2.93 | 2.7 | 237814 |
| 1721169300 | 2.9 | 0.15 | 5.45 | 2.94 | 2.99 | 2.82 | 216174 |
| 1721082900 | 2.75 | -0.35 | -11.29 | 3 | 3.1 | 2.75 | 390292 |
| 1720823700 | 3.1 | 0.06 | 1.97 | 2.88 | 3.23 | 2.87 | 878751 |
| 1720737300 | 3.04 | -0.01 | -0.33 | 2.66 | 3.29 | 2.66 | 2085474 |
| 1720650900 | 3.05 | 0.5 | 19.61 | 4.32 | 4.62 | 2.9 | 44513334 |
| 1720564500 | 2.55 | 0.35 | 15.91 | 2.18 | 2.63 | 2.16 | 4144099 |
| 1720478100 | 2.2 | -0.28 | -11.29 | 2.29 | 2.4396 | 2.15 | 753538 |
| 1720218900 | 2.48 | -0.02 | -0.80 | 2.35 | 2.5299999 | 2.23 | 2078661 |
| 1720040640 | 2.5 | 1 | 66.67 | 3.05 | 3.27 | 2.27 | 55794834 |
| 1719959700 | 1.5 | 0.13 | 9.49 | 1.36 | 1.78 | 1.36 | 4005068 |
| 1719873300 | 1.37 | -0.13 | -8.67 | 1.35 | 1.4 | 1.3 | 39179 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
