Skip to main content
VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
0.919
+0.021 (2.34%)
At close: Nov 22, 2024, 4:00 PM
0.910
-0.009 (-0.96%)
After-hours: Nov 22, 2024, 7:36 PM EST

VivoPower International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.281.331.061.141.14-15.56%2,068,040
Sep 25, 20241.341.391.291.351.35-2.17%3,350,085
Sep 24, 20241.281.381.281.381.381.47%383,480
Sep 23, 20241.311.361.271.361.363.03%372,937
Sep 20, 20241.291.371.241.321.32-4.35%601,173
Sep 19, 20241.311.421.251.381.383.76%1,308,951
Sep 18, 20241.441.501.241.331.336.40%6,978,451
Sep 17, 20242.052.081.221.251.25-34.55%18,256,078
Sep 16, 20242.082.191.811.911.91-9.48%437,048
Sep 13, 20242.082.152.022.112.113.43%45,467
Sep 12, 20242.002.091.932.042.040.49%38,682
Sep 11, 20241.922.151.872.032.034.64%111,567
Sep 10, 20241.891.951.831.941.944.30%49,293
Sep 9, 20241.841.981.831.861.86-84,027
Sep 6, 20241.871.911.811.861.86-63,737
Sep 5, 20241.821.901.811.861.862.76%61,953
Sep 4, 20241.811.871.811.811.81-0.55%57,764
Sep 3, 20241.711.921.711.821.82-7.14%145,480
Aug 30, 20242.032.061.901.961.96-6.67%141,270
Aug 29, 20242.132.191.672.102.10-4.11%2,627,086
Aug 28, 20242.382.382.112.192.19-7.20%102,349
Aug 27, 20242.282.402.192.362.36-2.48%130,206
Aug 26, 20242.592.592.292.422.422.98%189,166
Aug 23, 20242.152.372.052.352.359.30%179,897
Aug 22, 20242.262.292.122.152.15-5.29%92,289
Aug 21, 20242.652.692.162.272.27-13.69%387,603
Aug 20, 20242.352.632.312.632.6310.97%389,947
Aug 19, 20242.172.402.152.372.376.28%197,764
Aug 16, 20242.362.402.182.232.23-3.46%116,317
Aug 15, 20242.302.312.102.312.312.21%135,619
Aug 14, 20242.312.542.202.262.26-3.00%285,248
Aug 13, 20242.112.502.082.332.3312.56%339,555
Aug 12, 20241.952.131.892.072.0711.29%67,108
Aug 9, 20241.731.891.731.861.868.77%88,203
Aug 8, 20241.661.821.661.711.711.79%69,263
Aug 7, 20241.791.951.671.681.68-6.15%150,332
Aug 6, 20241.801.861.791.791.79-1.10%63,600
Aug 5, 20241.911.941.701.811.81-6.22%147,209
Aug 2, 20241.952.041.871.931.93-3.50%76,820
Aug 1, 20242.002.071.962.002.00-2.20%72,251
Jul 31, 20241.912.151.912.052.057.63%150,569
Jul 30, 20242.162.271.811.901.90-15.56%343,345
Jul 29, 20242.422.462.212.252.25-15.09%1,130,788
Jul 26, 20242.502.702.412.652.656.43%218,765
Jul 25, 20242.302.572.282.492.495.96%183,132
Jul 24, 20242.552.562.322.352.35-9.62%158,582
Jul 23, 20242.642.662.512.602.60-3.35%132,981
Jul 22, 20242.802.812.602.692.69-2.18%181,708
Jul 19, 20242.532.882.532.752.757.00%314,423
Jul 18, 20242.702.772.502.572.57-5.51%241,464
Jul 17, 20242.902.932.702.722.72-6.21%239,452
Jul 16, 20242.942.992.822.902.905.45%231,221
Jul 15, 20243.003.102.752.752.75-11.29%397,057
Jul 12, 20242.883.232.873.103.101.97%886,372
Jul 11, 20242.663.292.663.043.04-0.33%2,100,143
Jul 10, 20244.324.622.903.053.0519.61%44,737,182
Jul 9, 20242.182.632.162.552.5515.91%4,539,681
Jul 8, 20242.292.442.152.202.20-11.29%759,070
Jul 5, 20242.352.532.232.482.48-0.80%2,099,427