VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
4.000
+0.080 (2.04%)
Mar 31, 2025, 4:00 PM EDT - Market closed
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.88 | 4.35 | 3.61 | 4.00 | 4.00 | 2.04% | 3,192,144 |
| Mar 28, 2025 | 3.79 | 4.40 | 3.70 | 3.92 | 3.92 | -6.22% | 4,443,969 |
| Mar 27, 2025 | 4.68 | 6.66 | 3.79 | 4.18 | 4.18 | - | 44,826,019 |
| Mar 26, 2025 | 3.31 | 5.50 | 3.11 | 4.18 | 4.18 | 84.96% | 141,477,932 |
| Mar 25, 2025 | 2.81 | 2.88 | 2.20 | 2.26 | 2.26 | -29.81% | 9,075,806 |
| Mar 24, 2025 | 1.29 | 4.37 | 1.10 | 3.22 | 3.22 | 149.61% | 59,547,603 |
| Mar 21, 2025 | 1.32 | 1.63 | 1.04 | 1.29 | 1.29 | 52.14% | 65,083,594 |
| Mar 20, 2025 | 0.83 | 0.85 | 0.74 | 0.85 | 0.85 | 14.58% | 715,388 |
| Mar 19, 2025 | 0.72 | 0.77 | 0.62 | 0.74 | 0.74 | 4.23% | 108,012 |
| Mar 18, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | 1.43% | 70,147 |
| Mar 17, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | 1.65% | 37,550 |
| Mar 14, 2025 | 0.66 | 0.70 | 0.64 | 0.69 | 0.69 | 6.18% | 81,702 |
| Mar 13, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -2.91% | 49,163 |
| Mar 12, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 3.13% | 62,235 |
| Mar 11, 2025 | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | -1.86% | 186,452 |
| Mar 10, 2025 | 0.76 | 0.76 | 0.66 | 0.66 | 0.66 | -13.14% | 448,608 |
| Mar 7, 2025 | 0.66 | 0.93 | 0.65 | 0.76 | 0.76 | 14.26% | 1,794,276 |
| Mar 6, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -5.14% | 174,514 |
| Mar 5, 2025 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | 2.32% | 87,487 |
| Mar 4, 2025 | 0.71 | 0.74 | 0.65 | 0.69 | 0.69 | -6.15% | 176,012 |
| Mar 3, 2025 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | -2.17% | 131,279 |
| Feb 28, 2025 | 0.73 | 0.80 | 0.73 | 0.75 | 0.75 | -0.84% | 36,964 |
| Feb 27, 2025 | 0.74 | 0.82 | 0.72 | 0.75 | 0.75 | 1.62% | 119,577 |
| Feb 26, 2025 | 0.74 | 0.79 | 0.72 | 0.74 | 0.74 | 2.85% | 101,274 |
| Feb 25, 2025 | 0.74 | 0.76 | 0.70 | 0.72 | 0.72 | -4.36% | 118,198 |
| Feb 24, 2025 | 0.77 | 0.82 | 0.74 | 0.75 | 0.75 | -4.48% | 188,218 |
| Feb 21, 2025 | 0.79 | 0.83 | 0.77 | 0.79 | 0.79 | -1.17% | 128,033 |
| Feb 20, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -0.33% | 52,523 |
| Feb 19, 2025 | 0.77 | 0.82 | 0.76 | 0.80 | 0.80 | 0.13% | 90,080 |
| Feb 18, 2025 | 0.81 | 0.87 | 0.74 | 0.80 | 0.80 | -2.95% | 154,760 |
| Feb 14, 2025 | 0.89 | 0.92 | 0.82 | 0.82 | 0.82 | -7.29% | 142,895 |
| Feb 13, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -0.22% | 74,622 |
| Feb 12, 2025 | 0.92 | 0.93 | 0.83 | 0.89 | 0.89 | -2.00% | 111,137 |
| Feb 11, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -6.35% | 103,129 |
| Feb 10, 2025 | 1.04 | 1.19 | 0.93 | 0.97 | 0.97 | -6.75% | 545,104 |
| Feb 7, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -4.59% | 112,693 |
| Feb 6, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 26,721 |
| Feb 5, 2025 | 1.05 | 1.11 | 1.04 | 1.06 | 1.06 | - | 56,334 |
| Feb 4, 2025 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | - | 36,703 |
| Feb 3, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 70,579 |
| Jan 31, 2025 | 1.07 | 1.16 | 1.05 | 1.09 | 1.09 | 2.83% | 81,531 |
| Jan 30, 2025 | 1.10 | 1.13 | 1.02 | 1.06 | 1.06 | -4.50% | 156,970 |
| Jan 29, 2025 | 1.02 | 1.13 | 1.02 | 1.11 | 1.11 | 8.82% | 122,184 |
| Jan 28, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -8.93% | 181,469 |
| Jan 27, 2025 | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | 0.90% | 97,605 |
| Jan 24, 2025 | 1.13 | 1.24 | 1.11 | 1.11 | 1.11 | -1.77% | 172,318 |
| Jan 23, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 112,310 |
| Jan 22, 2025 | 1.15 | 1.19 | 1.07 | 1.08 | 1.08 | -5.26% | 366,375 |
| Jan 21, 2025 | 1.13 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 175,039 |
| Jan 17, 2025 | 1.19 | 1.21 | 1.10 | 1.13 | 1.13 | -5.04% | 249,815 |