VVPR

VivoPower Historical Data

Company Name Stock Ticker Symbol Market Type
VivoPower International PLC VVPR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.70 12:02:23
Open Price Low Price High Price Close Price Prev Close
0.76 0.70 0.76 0.70
more quote information »

VVPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.850.860.67010.77258980,251-0.15-17.65%
1 Month1.101.10130.67010.9415782106,065-0.40-36.36%
3 Months1.341.500.67011.16120,893-0.64-47.76%
6 Months2.002.470.67011.55298,191-1.30-65.0%
1 Year5.716.19670.67012.16220,593-5.01-87.74%
3 Years1.3424.320.599.06765,052-0.64-47.76%
5 Years3.7524.320.598.19556,484-3.05-81.33%

VVPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 0.70 -0.0249 -3.43% 0.7032 0.73 0.69 33,414
Sep 23 2022 0.7249 -0.0151 -2.04% 0.73 0.73 0.6701 105,272
Sep 22 2022 0.74 -0.0799 -9.75% 0.8198 0.8198 0.7235 87,033
Sep 21 2022 0.8199 -0.0201 -2.39% 0.8448 0.86 0.7604 77,160
Sep 20 2022 0.84 -0.01 -1.18% 0.85 0.86 0.83 98,376
Sep 19 2022 0.85 -0.115 -11.92% 0.96 0.9975 0.82 235,622
Sep 16 2022 0.965 -0.035 -3.5% 1.02 1.02 0.9502 114,267
Sep 15 2022 1.00 0.01 1.01% 0.99 1.05 0.9675 185,751
Sep 14 2022 0.99 -0.0099 -0.99% 1.00 1.00 0.9551 74,154
Sep 13 2022 0.9999 0.0078 0.79% 1.02 1.02 0.9546 83,049
Sep 12 2022 0.9921 -0.027 -2.65% 1.02 1.04 0.9801 89,294
Sep 09 2022 1.0191 -0.01 -1.06% 0.9991 1.037 0.9991 71,878
Sep 08 2022 1.03 0.04 4.04% 0.97 1.05 0.97 138,078
Sep 07 2022 0.99 -0.04 -3.88% 0.9991 1.03 0.970073 129,830
Sep 06 2022 1.03 0.00 0.0% 1.01 1.04 0.96 137,875
Sep 02 2022 1.03 0.01 0.98% 1.01 1.03 1.01 39,284
Sep 01 2022 1.02 -0.03 -2.86% 1.05 1.05 1.00 45,208
Aug 31 2022 1.05 0.04 3.96% 1.03 1.0586 1.01 29,527
Aug 30 2022 1.01 -0.09 -8.18% 1.10 1.1013 1.00 240,167
Aug 29 2022 1.10 -0.04 -3.51% 1.14 1.1799 1.06 114,496
See More Historical Prices »


Your Recent History
NASDAQ
VVPR
VivoPower
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now