Skip to main content
VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
0.788
-0.009 (-1.17%)
At close: Feb 21, 2025, 4:00 PM
0.790
+0.002 (0.24%)
After-hours: Feb 21, 2025, 5:41 PM EST

VivoPower International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.790.830.770.790.79-1.17%125,925
Feb 20, 20250.810.840.790.800.80-0.33%52,523
Feb 19, 20250.770.820.760.800.800.13%90,080
Feb 18, 20250.810.870.740.800.80-2.95%154,760
Feb 14, 20250.890.920.820.820.82-7.29%142,895
Feb 13, 20250.900.900.860.890.89-0.22%74,622
Feb 12, 20250.920.930.830.890.89-2.00%111,137
Feb 11, 20250.930.950.900.910.91-6.35%103,129
Feb 10, 20251.041.190.930.970.97-6.75%545,104
Feb 7, 20251.081.101.021.041.04-4.59%112,693
Feb 6, 20251.061.101.051.091.092.83%26,721
Feb 5, 20251.051.111.041.061.06-56,334
Feb 4, 20251.031.101.021.061.06-36,703
Feb 3, 20251.081.101.041.061.06-2.75%70,579
Jan 31, 20251.071.161.051.091.092.83%81,531
Jan 30, 20251.101.131.021.061.06-4.50%156,970
Jan 29, 20251.021.131.021.111.118.82%122,184
Jan 28, 20251.111.111.011.021.02-8.93%181,469
Jan 27, 20251.091.141.061.121.120.90%97,605
Jan 24, 20251.131.241.111.111.11-1.77%172,318
Jan 23, 20251.081.141.081.131.134.63%112,310
Jan 22, 20251.151.191.071.081.08-5.26%366,375
Jan 21, 20251.131.201.111.141.140.88%175,039
Jan 17, 20251.191.211.101.131.13-5.04%249,815
Jan 16, 20251.201.241.081.191.19-0.83%370,467
Jan 15, 20251.251.401.201.201.20-0.83%959,448
Jan 14, 20251.301.371.201.211.21-10.37%509,419
Jan 13, 20251.561.841.281.351.35-6.25%5,787,971
Jan 10, 20251.471.491.401.441.44-2.70%190,897
Jan 8, 20251.621.631.471.481.48-10.30%355,531
Jan 7, 20251.441.741.421.651.6514.58%1,449,259
Jan 6, 20251.481.551.431.441.44-7.10%157,492
Jan 3, 20251.441.571.431.551.559.93%246,013
Jan 2, 20251.351.441.331.411.416.02%185,420
Dec 31, 20241.341.381.271.331.33-0.75%164,125
Dec 30, 20241.401.411.321.341.34-4.96%205,314
Dec 27, 20241.531.561.401.411.41-6.62%255,648
Dec 26, 20241.411.551.401.511.515.59%248,113
Dec 24, 20241.521.521.391.431.43-2.05%198,857
Dec 23, 20241.351.531.321.461.463.55%283,135
Dec 20, 20241.311.431.261.411.417.63%428,013
Dec 19, 20241.331.401.271.311.31-1.50%311,889
Dec 18, 20241.211.491.181.331.3310.83%1,026,766
Dec 17, 20241.221.221.131.201.20-0.83%229,721
Dec 16, 20241.251.251.161.211.21-3.20%218,834
Dec 13, 20241.271.271.211.251.250.81%151,775
Dec 12, 20241.201.271.151.241.244.20%184,734
Dec 11, 20241.221.221.091.191.19-1.65%766,208
Dec 10, 20241.301.341.181.211.21-9.70%370,292
Dec 9, 20241.141.471.091.341.3419.64%2,452,900
Dec 6, 20241.141.171.011.121.12-16.42%1,077,377
Dec 5, 20241.411.851.301.341.34-3.60%9,260,700
Dec 4, 20241.391.481.281.391.391.46%536,780
Dec 3, 20241.331.371.261.371.374.58%427,484
Dec 2, 20241.161.331.161.311.3111.02%425,676
Nov 29, 20241.211.241.101.181.181.72%338,973
Nov 27, 20241.141.401.111.161.163.57%1,277,032
Nov 26, 20241.051.221.041.121.124.67%678,926
Nov 25, 20240.901.100.901.071.0716.46%671,858
Nov 22, 20240.900.940.870.920.922.34%169,442
Nov 21, 20240.840.940.800.900.905.09%358,058
Nov 20, 20240.820.870.780.850.855.52%337,913
Nov 19, 20240.800.840.760.810.81-3.62%381,391
Nov 18, 20240.850.900.750.840.842.23%2,741,169
Nov 15, 20241.061.110.800.820.82-39.13%2,345,275
Nov 14, 20240.781.350.761.351.3572.15%5,915,266
Nov 13, 20240.750.790.740.780.784.39%214,318
Nov 12, 20240.770.790.720.750.75-2.40%113,485
Nov 11, 20240.770.790.720.770.77-0.04%233,258
Nov 8, 20240.770.770.730.770.77-127,363
Nov 7, 20240.780.790.720.770.772.07%111,777
Nov 6, 20240.790.820.720.750.75-8.59%368,167
Nov 5, 20240.860.860.820.830.83-2.16%106,679
Nov 4, 20240.820.870.790.840.842.88%597,576
Nov 1, 20240.820.840.780.820.82-0.01%248,453
Oct 31, 20240.820.830.790.820.82-0.61%41,347
Oct 30, 20240.820.840.790.830.83-0.69%83,822
Oct 29, 20240.810.850.810.830.83-0.81%102,315
Oct 28, 20240.800.850.800.840.843.52%94,330
Oct 25, 20240.780.810.760.810.813.72%107,617
Oct 24, 20240.780.800.770.780.78-2.02%132,601
Oct 23, 20240.860.860.770.800.80-7.31%190,436
Oct 22, 20240.870.890.850.860.86-3.49%74,591
Oct 21, 20240.860.910.840.890.89-1.12%166,194
Oct 18, 20240.870.910.850.900.901.07%147,288
Oct 17, 20240.910.950.870.890.89-2.42%161,748
Oct 16, 20240.920.940.860.910.91-1.33%287,791
Oct 15, 20241.061.060.890.920.92-5.34%538,756
Oct 14, 20240.810.990.800.980.9824.88%858,980
Oct 11, 20240.780.790.750.780.780.05%165,386
Oct 10, 20240.770.800.760.780.781.55%98,974
Oct 9, 20240.770.800.750.770.77-0.76%114,969
Oct 8, 20240.810.820.770.780.78-6.73%265,874
Oct 7, 20240.820.880.800.830.83-0.95%340,484
Oct 4, 20240.820.890.780.840.842.14%776,625
Oct 3, 20240.780.870.740.820.826.12%1,068,887
Oct 2, 20240.780.800.730.780.78-3.13%439,465
Oct 1, 20241.001.010.740.800.80-20.00%922,405
Sep 30, 20241.051.190.961.001.00-5.66%836,886
Sep 27, 20241.091.101.021.061.06-7.02%472,228