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

VivoPower International PLC - Ordinary Shares (NQ:VVPR)

5.160 -0.600 (-10.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.630 5.690 5.120 5.160 879,949 -0.60(-10.42%)
Aug 28, 2025 5.710 5.950 5.680 5.760 495,689 +0.14(+2.49%)
Aug 27, 2025 6.150 6.150 5.610 5.620 679,315 -0.62(-9.94%)
Aug 26, 2025 5.730 6.280 5.700 6.240 708,425 +0.51(+8.90%)
Aug 25, 2025 5.840 6.000 5.650 5.730 461,891 -0.32(-5.29%)
Aug 22, 2025 5.370 6.074 5.260 6.050 1,046,032 +0.60(+11.01%)
Aug 21, 2025 5.450 5.486 5.260 5.450 330,859 -0.06(-1.09%)
Aug 20, 2025 5.280 5.636 5.190 5.510 652,932 +0.16(+2.99%)
Aug 19, 2025 6.040 6.100 5.070 5.350 1,231,110 -0.67(-11.13%)
Aug 18, 2025 5.950 6.800 5.950 6.020 1,399,310 -0.31(-4.90%)
Aug 15, 2025 5.840 6.360 5.241 6.330 1,625,345 +0.62(+10.86%)
Aug 14, 2025 5.550 6.100 5.501 5.710 1,646,277 -0.17(-2.89%)
Aug 13, 2025 6.560 6.700 5.711 5.880 2,185,379 -0.46(-7.26%)
Aug 12, 2025 6.420 6.980 6.000 6.340 5,012,634 +0.40(+6.73%)
Aug 11, 2025 5.500 6.390 5.300 5.940 6,353,139 +0.84(+16.47%)
Aug 08, 2025 4.290 5.690 4.050 5.100 10,802,823 +1.24(+32.12%)
Aug 07, 2025 3.800 4.000 3.731 3.860 544,145 +0.20(+5.46%)
Aug 06, 2025 3.760 3.860 3.600 3.660 385,891 -0.10(-2.66%)
Aug 05, 2025 3.900 3.990 3.690 3.760 602,652 -0.16(-4.08%)
Aug 04, 2025 3.950 4.147 3.850 3.920 491,894 +0.01(+0.26%)
Aug 01, 2025 4.060 4.130 3.821 3.910 598,913 -0.31(-7.35%)
Jul 31, 2025 4.160 4.550 4.144 4.220 888,553 +0.05(+1.20%)
Jul 30, 2025 4.050 4.370 3.900 4.170 769,534 +0.13(+3.22%)
Jul 29, 2025 4.520 4.580 4.010 4.040 1,000,749 -0.55(-11.98%)
Jul 28, 2025 4.900 4.900 4.510 4.590 829,582 -0.29(-5.94%)
Jul 25, 2025 5.400 5.475 4.780 4.880 1,366,363 -0.71(-12.70%)
Jul 24, 2025 5.730 5.940 5.500 5.590 916,583 -0.21(-3.70%)
Jul 23, 2025 6.590 6.590 5.750 5.805 1,607,521 -1.04(-15.26%)
Jul 22, 2025 5.850 7.200 5.300 6.850 3,631,141 +0.41(+6.37%)
Jul 21, 2025 7.530 7.800 6.150 6.440 4,336,428 -0.43(-6.26%)
Jul 18, 2025 7.940 8.630 6.840 6.870 7,008,059 +0.15(+2.23%)
Jul 17, 2025 6.810 7.330 6.202 6.720 4,417,456 +0.54(+8.74%)
Jul 16, 2025 5.380 6.220 5.320 6.180 1,711,200 +0.93(+17.71%)
Jul 15, 2025 5.300 5.550 5.160 5.250 431,636 -0.18(-3.31%)
Jul 14, 2025 5.300 6.037 5.150 5.430 1,006,263 +0.24(+4.62%)
Jul 11, 2025 4.700 5.570 4.700 5.190 1,279,050 +0.68(+15.08%)
Jul 10, 2025 5.030 5.030 4.410 4.510 1,069,594 -0.68(-13.10%)
Jul 09, 2025 5.210 5.305 4.800 5.190 975,507 +0.10(+1.96%)
Jul 08, 2025 5.690 5.690 4.950 5.090 791,296 -0.66(-11.48%)
Jul 07, 2025 4.580 5.800 4.440 5.750 1,392,726 +1.14(+24.73%)
Jul 03, 2025 4.740 4.920 4.430 4.610 851,165 +0.00(+0.00%)
Jul 02, 2025 3.990 4.680 3.980 4.610 766,076 +0.62(+15.54%)
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.