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

VivoPower International PLC - Ordinary Shares (NQ:VVPR)

5.130 +0.630 (+14.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 4.520 5.250 4.519 5.130 1,570,015 +0.63(+14.00%)
Sep 30, 2025 4.770 4.840 4.480 4.500 362,409 -0.26(-5.46%)
Sep 29, 2025 4.770 4.830 4.610 4.760 284,432 +0.08(+1.71%)
Sep 26, 2025 4.850 4.900 4.600 4.680 527,500 -0.23(-4.68%)
Sep 25, 2025 5.050 5.147 4.700 4.910 583,632 -0.14(-2.77%)
Sep 24, 2025 4.870 5.244 4.819 5.050 673,221 +0.23(+4.77%)
Sep 23, 2025 4.950 5.070 4.800 4.820 363,250 -0.12(-2.43%)
Sep 22, 2025 4.740 4.975 4.500 4.940 669,409 +0.11(+2.28%)
Sep 19, 2025 5.000 5.100 4.810 4.830 375,834 -0.23(-4.55%)
Sep 18, 2025 5.000 5.289 4.920 5.060 750,128 +0.22(+4.55%)
Sep 17, 2025 5.000 5.100 4.740 4.840 600,752 -0.13(-2.62%)
Sep 16, 2025 5.000 5.140 4.810 4.970 628,807 +0.01(+0.20%)
Sep 15, 2025 5.190 5.310 4.850 4.960 618,778 -0.15(-2.94%)
Sep 12, 2025 5.050 5.245 4.970 5.110 604,024 +0.11(+2.20%)
Sep 11, 2025 5.000 5.149 4.960 5.000 375,102 -0.07(-1.38%)
Sep 10, 2025 5.400 5.500 5.040 5.070 527,814 -0.31(-5.76%)
Sep 09, 2025 4.940 5.490 4.910 5.380 679,420 +0.41(+8.25%)
Sep 08, 2025 4.970 5.260 4.880 4.970 668,105 +0.17(+3.65%)
Sep 05, 2025 4.970 4.970 4.750 4.795 322,822 -0.01(-0.31%)
Sep 04, 2025 4.870 4.910 4.400 4.810 572,894 -0.09(-1.84%)
Sep 03, 2025 5.000 5.130 4.825 4.900 399,421 +0.09(+1.87%)
Sep 02, 2025 5.110 5.250 4.540 4.810 1,017,050 -0.35(-6.78%)
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%)
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.