Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VivoPower International PLC - Ordinary Shares (NQ:VVPR)

4.790 +0.070 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 4.750 5.000 4.622 4.790 450,540 +0.07(+1.48%)
May 12, 2025 4.490 4.990 4.200 4.720 827,216 +0.37(+8.51%)
May 09, 2025 3.570 4.440 3.570 4.350 1,473,276 +0.80(+22.54%)
May 08, 2025 3.390 3.680 3.250 3.550 671,676 -0.01(-0.28%)
May 07, 2025 3.200 3.674 3.200 3.560 195,577 +0.24(+7.23%)
May 06, 2025 3.380 3.450 3.200 3.320 207,909 -0.12(-3.49%)
May 05, 2025 3.590 3.777 3.400 3.440 211,347 -0.19(-5.23%)
May 02, 2025 3.600 3.830 3.580 3.630 203,276 +0.05(+1.40%)
May 01, 2025 3.540 3.730 3.410 3.580 297,003 +0.06(+1.70%)
Apr 30, 2025 3.350 3.620 3.265 3.520 370,482 +0.14(+4.14%)
Apr 29, 2025 2.900 3.400 2.900 3.380 453,932 +0.44(+14.97%)
Apr 28, 2025 2.930 3.150 2.870 2.940 237,019 -0.02(-0.68%)
Apr 25, 2025 3.100 3.110 2.840 2.960 195,773 -0.07(-2.31%)
Apr 24, 2025 2.800 3.070 2.800 3.030 319,777 +0.23(+8.21%)
Apr 23, 2025 2.530 2.900 2.500 2.800 370,212 +0.26(+10.24%)
Apr 22, 2025 2.680 2.722 2.500 2.540 272,263 -0.16(-5.93%)
Apr 21, 2025 2.620 2.900 2.520 2.700 470,200 +0.16(+6.30%)
Apr 17, 2025 2.610 2.620 2.350 2.540 247,585 -0.08(-3.05%)
Apr 16, 2025 2.540 2.830 2.540 2.620 228,302 -0.03(-1.13%)
Apr 15, 2025 2.810 2.939 2.560 2.650 550,520 -0.32(-10.77%)
Apr 14, 2025 3.190 3.240 2.910 2.970 745,764 -0.21(-6.60%)
Apr 11, 2025 3.330 3.700 2.800 3.180 1,874,035 -0.15(-4.50%)
Apr 10, 2025 3.230 3.370 3.071 3.330 560,779 +0.00(+0.00%)
Apr 09, 2025 3.720 4.080 3.170 3.330 1,705,635 -0.21(-5.93%)
Apr 08, 2025 3.710 3.930 3.450 3.540 666,166 -0.16(-4.32%)
Apr 07, 2025 3.400 4.040 3.057 3.700 1,722,278 +0.13(+3.64%)
Apr 04, 2025 3.690 3.900 3.450 3.570 1,071,523 -0.16(-4.29%)
Apr 03, 2025 3.490 3.820 3.250 3.730 1,083,088 -0.01(-0.27%)
Apr 02, 2025 3.830 4.740 3.212 3.740 4,592,892 -0.16(-4.10%)
Apr 01, 2025 3.960 4.050 3.780 3.900 1,438,291 -0.10(-2.50%)
Mar 31, 2025 3.880 4.350 3.610 4.000 3,227,157 +0.08(+2.04%)
Mar 28, 2025 3.790 4.400 3.700 3.920 4,445,269 -0.26(-6.22%)
Mar 27, 2025 4.675 6.660 3.790 4.180 44,746,816 +0.00(+0.00%)
Mar 26, 2025 3.310 5.500 3.110 4.180 142,962,528 +1.92(+84.96%)
Mar 25, 2025 2.810 2.880 2.200 2.260 9,020,112 -0.96(-29.81%)
Mar 24, 2025 1.280 4.370 1.100 3.220 63,635,884 +1.93(+149.61%)
Mar 21, 2025 1.320 1.630 1.040 1.290 65,083,648 +0.44(+52.14%)
Mar 20, 2025 0.8300 0.8479 0.7400 0.8479 699,502 +0.11(+14.58%)
Mar 19, 2025 0.7200 0.7699 0.6190 0.7400 108,012 +0.03(+4.23%)
Mar 18, 2025 0.7383 0.7383 0.6860 0.7100 69,877 +0.01(+1.43%)
Mar 17, 2025 0.6871 0.7089 0.6603 0.7000 37,550 +0.01(+1.66%)
Mar 14, 2025 0.6595 0.7000 0.6400 0.6886 81,702 +0.04(+6.17%)
Mar 13, 2025 0.6600 0.6680 0.6259 0.6486 49,163 -0.02(-2.90%)
Mar 12, 2025 0.6500 0.6923 0.6500 0.6680 62,228 +0.02(+3.13%)
Mar 11, 2025 0.6600 0.6790 0.6200 0.6477 186,352 -0.01(-1.86%)
Mar 10, 2025 0.7555 0.7555 0.6600 0.6600 451,669 -0.10(-13.14%)
Mar 07, 2025 0.6600 0.9300 0.6501 0.7598 1,794,276 +0.09(+14.26%)
Mar 06, 2025 0.6998 0.6998 0.6500 0.6650 174,338 -0.04(-5.14%)
Mar 05, 2025 0.7100 0.7299 0.6600 0.7010 87,445 +0.02(+2.32%)
Mar 04, 2025 0.7111 0.7432 0.6520 0.6851 171,363 -0.04(-6.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.