VivoPower International PLC (VVPR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 11.7647058824 | 1.36 | 1.55 | 1.26 | 303523 | 1.39977128 | CS |
| 4 | 0.31 | 25.6198347107 | 1.21 | 1.85 | 1.01 | 1016784 | 1.31549315 | CS |
| 12 | 0.74 | 94.8717948718 | 0.78 | 1.85 | 0.7151 | 697382 | 1.14446001 | CS |
| 26 | -0.11 | -6.74846625767 | 1.63 | 4.62 | 0.7151 | 1575353 | 2.10684025 | CS |
| 52 | -0.11 | -6.74846625767 | 1.63 | 9.865 | 0.7151 | 1489800 | 3.85938775 | CS |
| 156 | -31.88 | -95.4491017964 | 33.4 | 33.963 | 0.7151 | 699762 | 5.3639243 | CS |
| 260 | -9.28 | -85.9259259259 | 10.8 | 243.2 | 0.7151 | 840473 | 51.78853203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.43 | -0.03 | -2.05 | 1.52 | 1.52 | 1.3899999 | 198857 |
| 1734996900 | 1.46 | 0.05 | 3.55 | 1.35 | 1.53 | 1.3199 | 282609 |
| 1734737700 | 1.41 | 0.1 | 7.63 | 1.3355999 | 1.43 | 1.26 | 427364 |
| 1734651300 | 1.31 | -0.02 | -1.50 | 1.36 | 1.4 | 1.27 | 305262 |
| 1734564900 | 1.33 | 0.13 | 10.83 | 1.22 | 1.49 | 1.2 | 1000991 |
| 1734478500 | 1.2 | -0.01 | -0.83 | 1.22 | 1.22 | 1.1299999 | 229379 |
| 1734392100 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.16 | 217348 |
| 1734132900 | 1.25 | 0.01 | 0.81 | 1.235 | 1.27 | 1.21 | 145574 |
| 1734046500 | 1.24 | 0.05 | 4.20 | 1.18 | 1.27 | 1.1532 | 181437 |
| 1733960100 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.09 | 763938 |
| 1733873700 | 1.21 | -0.13 | -9.70 | 1.288 | 1.3396999 | 1.18 | 358406 |
| 1733787300 | 1.34 | 0.22 | 19.64 | 1.1001 | 1.47 | 1.09 | 2419531 |
| 1733528100 | 1.12 | -0.22 | -16.42 | 1.1399999 | 1.17 | 1.01 | 1047542 |
| 1733441700 | 1.34 | -0.05 | -3.60 | 1.41 | 1.85 | 1.3 | 9034623 |
| 1733355300 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.48 | 1.275 | 527707 |
| 1733268900 | 1.37 | 0.06 | 4.58 | 1.3232 | 1.37 | 1.26 | 406795 |
| 1733182500 | 1.31 | 0.13 | 11.02 | 1.21 | 1.33 | 1.18 | 418023 |
| 1732917840 | 1.18 | 0.02 | 1.72 | 1.21 | 1.24 | 1.1 | 336734 |
| 1732750500 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.4 | 1.11 | 1271730 |
| 1732664100 | 1.12 | 0.05 | 4.67 | 1.06 | 1.22 | 1.04 | 655563 |
| 1732577700 | 1.07 | 0.15 | 16.46 | 0.9028 | 1.1 | 0.9028 | 667404 |
| 1732318500 | 0.9188 | 0.021 | 2.34 | 0.895587 | 0.9368 | 0.8651 | 165084 |
| 1732232100 | 0.8978 | 0.0435 | 5.09 | 0.84 | 0.9386 | 0.8012 | 353533 |
| 1732145700 | 0.8543 | 0.0447 | 5.52 | 0.823 | 0.8701 | 0.78 | 337546 |
| 1732059300 | 0.8096 | -0.0304 | -3.62 | 0.8088 | 0.839799 | 0.76 | 355793 |
| 1731972900 | 0.84 | 0.0183 | 2.23 | 0.85 | 0.9 | 0.75 | 2703018 |
| 1731713700 | 0.8217 | -0.5283 | -39.13 | 1.06 | 1.11 | 0.801 | 2282315 |
| 1731627300 | 1.35 | 0.57 | 72.15 | 0.7848 | 1.35 | 0.76 | 5585281 |
| 1731540900 | 0.7842 | 0.033 | 4.39 | 0.7401 | 0.79 | 0.74 | 210962 |
| 1731454500 | 0.7512 | -0.0185 | -2.40 | 0.7671 | 0.7856 | 0.723 | 113326 |
| 1731368100 | 0.7697 | -0.0003 | -0.04 | 0.7647 | 0.7944 | 0.72 | 229232 |
| 1731108900 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.73 | 122918 |
| 1731022500 | 0.77 | 0.0156 | 2.07 | 0.7705 | 0.7879 | 0.7236 | 107849 |
| 1730936100 | 0.7544 | -0.0709 | -8.59 | 0.8199 | 0.8199 | 0.7151 | 355164 |
| 1730849700 | 0.8253 | -0.0182 | -2.16 | 0.8372 | 0.8594 | 0.8175 | 105738 |
| 1730763300 | 0.8435 | 0.023601 | 2.88 | 0.8199999 | 0.8658 | 0.791 | 595008 |
| 1730500500 | 0.819899 | -0.000101 | -0.01 | 0.8199999 | 0.84 | 0.7812 | 246516 |
| 1730414100 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.83 | 0.7907999 | 40658 |
| 1730327700 | 0.825 | -0.0057 | -0.69 | 0.7927 | 0.84 | 0.79 | 80328 |
| 1730241300 | 0.8307 | -0.0068 | -0.81 | 0.8103 | 0.85 | 0.81 | 101713 |
| 1730154900 | 0.8375 | 0.0285 | 3.52 | 0.8021 | 0.85 | 0.8021 | 67676 |
| 1729895700 | 0.809 | 0.029 | 3.72 | 0.781 | 0.8095 | 0.76 | 106935 |
| 1729809300 | 0.78 | -0.0161 | -2.02 | 0.7998 | 0.7998 | 0.77 | 131412 |
| 1729722900 | 0.7961 | -0.062751 | -7.31 | 0.858 | 0.858 | 0.7749 | 190143 |
| 1729636500 | 0.858851 | -0.031049 | -3.49 | 0.8899 | 0.89 | 0.8536 | 74259 |
| 1729550100 | 0.8899 | -0.0101 | -1.12 | 0.8607 | 0.9067 | 0.84 | 164910 |
| 1729290900 | 0.9 | 0.0095 | 1.07 | 0.8688 | 0.91 | 0.8514 | 147087 |
| 1729204500 | 0.8905 | -0.0221 | -2.42 | 0.9135 | 0.95 | 0.8678 | 161475 |
| 1729118100 | 0.9126 | -0.0123 | -1.33 | 0.9172 | 0.9445 | 0.8617 | 286535 |
| 1729031700 | 0.9249 | -0.0522 | -5.34 | 1.06 | 1.06 | 0.89 | 534711 |
| 1728945300 | 0.9771 | 0.1947 | 24.88 | 0.8095 | 0.99 | 0.8008 | 825800 |
| 1728686100 | 0.7824 | 0.0004 | 0.05 | 0.78 | 0.79 | 0.7501 | 158627 |
| 1728599700 | 0.782 | 0.0119 | 1.55 | 0.7727 | 0.7954 | 0.76 | 96889 |
| 1728513300 | 0.7701 | -0.0059 | -0.76 | 0.77 | 0.799 | 0.75 | 114730 |
| 1728426900 | 0.776 | -0.056 | -6.73 | 0.81 | 0.8149999 | 0.77 | 257378 |
| 1728340500 | 0.832 | -0.008 | -0.95 | 0.8209999 | 0.8794 | 0.8 | 336502 |
| 1728081300 | 0.84 | 0.0176 | 2.14 | 0.811 | 0.8887 | 0.783 | 761026 |
| 1727994900 | 0.8224 | 0.0474 | 6.12 | 0.78 | 0.8707 | 0.74 | 1043237 |
| 1727908500 | 0.775 | -0.025 | -3.13 | 0.7999 | 0.7999 | 0.7276 | 427994 |
| 1727822100 | 0.8 | -0.2 | -20.00 | 1 | 1.01 | 0.75 | 712731 |
| 1727735520 | 1 | -0.06 | -5.66 | 1.05 | 1.19 | 0.9628 | 819833 |
| 1727476500 | 1.06 | -0.08 | -7.02 | 1.09 | 1.1 | 1.02 | 465372 |
| 1727390100 | 1.1399999 | -0.21 | -15.56 | 1.32 | 1.3299 | 1.06 | 2037012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
