VivoPower International PLC (VVPR) NASDAQ
2.07
+0.2(+10.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.07
+0.2(+10.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.96 | 2.07 | 2.07 | 2.16 | 1.91 | 603,678 |
| March 12, 2026 | 1.91 | 1.87 | 1.87 | 1.99 | 1.85 | 213,006 |
| March 11, 2026 | 1.96 | 1.96 | 1.96 | 2.1 | 1.9 | 347,803 |
| March 10, 2026 | 1.98 | 1.94 | 1.94 | 2.04 | 1.87 | 395,747 |
| March 09, 2026 | 1.98 | 1.88 | 1.88 | 2.12 | 1.83 | 794,844 |
| March 06, 2026 | 2.08 | 2 | 2 | 2.17 | 2 | 229,572 |
| March 05, 2026 | 2.08 | 2.08 | 2.08 | 2.25 | 2.02 | 268,058 |
| March 04, 2026 | 2.15 | 2.14 | 2.14 | 2.2 | 2.01 | 440,150 |
| March 03, 2026 | 2.25 | 2.16 | 2.16 | 2.32 | 2.12 | 455,895 |
| March 02, 2026 | 2.32 | 2.35 | 2.35 | 2.47 | 2.25 | 490,442 |
| February 27, 2026 | 2.38 | 2.36 | 2.36 | 2.68 | 2.34 | 553,037 |
| February 26, 2026 | 2.75 | 2.38 | 2.38 | 2.89 | 2.25 | 933,230 |
| February 25, 2026 | 2.63 | 2.7 | 2.7 | 2.79 | 2.61 | 499,612 |
| February 24, 2026 | 2.65 | 2.61 | 2.61 | 2.89 | 2.52 | 1.14M |
| February 23, 2026 | 2.32 | 2.57 | 2.57 | 2.95 | 2.31 | 2.18M |
| February 20, 2026 | 2.41 | 2.37 | 0 | 2.44 | 2.11 | 1.04M |
| February 19, 2026 | 2.71 | 2.45 | 0 | 2.82 | 2.36 | 1.58M |
| February 18, 2026 | 2.73 | 2.83 | 0 | 3.35 | 2.54 | 3.96M |
| February 17, 2026 | 2.19 | 2.44 | 0 | 2.87 | 2.05 | 3.98M |
| February 13, 2026 | 1.49 | 2.11 | 0 | 2.22 | 1.49 | 7.21M |
| February 12, 2026 | 1.35 | 1.42 | 0 | 1.58 | 1.24 | 2.13M |
| February 11, 2026 | 1.33 | 1.32 | 0 | 1.34 | 1.23 | 168,748 |
| February 10, 2026 | 1.41 | 1.34 | 0 | 1.43 | 1.3 | 352,273 |
| February 09, 2026 | 1.44 | 1.42 | 0 | 1.49 | 1.31 | 333,586 |
| February 06, 2026 | 1.31 | 1.44 | 0 | 1.49 | 1.27 | 628,300 |
| February 05, 2026 | 1.6 | 1.21 | 0 | 1.65 | 1.2 | 976,000 |
| February 04, 2026 | 1.76 | 1.63 | 0 | 1.8 | 1.52 | 3.72M |
| February 03, 2026 | 1.9 | 1.72 | 0 | 1.9 | 1.6 | 453,948 |
| February 02, 2026 | 2.02 | 1.8 | 0 | 2.03 | 1.77 | 409,925 |
| January 30, 2026 | 2.04 | 2.06 | 0 | 2.11 | 2.02 | 223,437 |
| January 29, 2026 | 2.18 | 2.06 | 0 | 2.25 | 2 | 431,700 |
| January 28, 2026 | 2.25 | 2.23 | 0 | 2.28 | 2.17 | 172,383 |
| January 27, 2026 | 2.24 | 2.25 | 0 | 2.28 | 2.13 | 255,400 |
| January 26, 2026 | 2.29 | 2.24 | 0 | 2.35 | 2.22 | 155,124 |
| January 23, 2026 | 2.34 | 2.29 | 0 | 2.41 | 2.23 | 162,158 |
| January 22, 2026 | 2.19 | 2.38 | 0 | 2.5 | 2.12 | 1.95M |
| January 21, 2026 | 2.32 | 2.36 | 0 | 2.42 | 2.31 | 189,300 |
| January 20, 2026 | 2.5 | 2.32 | 0 | 2.54 | 2.32 | 378,200 |
| January 16, 2026 | 2.74 | 2.6 | 0 | 2.84 | 2.46 | 597,115 |
| January 15, 2026 | 2.93 | 2.72 | 0 | 2.96 | 2.71 | 227,640 |
| January 14, 2026 | 2.72 | 2.98 | 0 | 3 | 2.66 | 292,712 |
| January 13, 2026 | 2.67 | 2.72 | 0 | 2.81 | 2.66 | 180,900 |
| January 12, 2026 | 2.53 | 2.69 | 0 | 2.74 | 2.47 | 284,100 |
| January 09, 2026 | 2.63 | 2.54 | 0 | 2.72 | 2.49 | 226,119 |
| January 08, 2026 | 2.48 | 2.56 | 0 | 2.62 | 2.43 | 172,568 |
| January 07, 2026 | 2.58 | 2.51 | 0 | 2.65 | 2.49 | 256,198 |
| January 06, 2026 | 2.69 | 2.66 | 0 | 2.71 | 2.54 | 314,200 |
| January 05, 2026 | 2.47 | 2.71 | 0 | 2.75 | 2.42 | 482,913 |
| January 02, 2026 | 2.36 | 2.45 | 0 | 2.48 | 2.32 | 351,100 |
| December 31, 2025 | 2.31 | 2.27 | 0 | 2.41 | 2.25 | 386,509 |
| December 30, 2025 | 2.72 | 2.36 | 0 | 2.75 | 2.32 | 1.29M |
| December 29, 2025 | 2.45 | 2.66 | 0 | 2.8 | 2.44 | 694,204 |
| December 26, 2025 | 2.36 | 2.44 | 0 | 2.5 | 2.35 | 221,804 |
| December 24, 2025 | 2.36 | 2.36 | 0 | 2.42 | 2.28 | 193,824 |
| December 23, 2025 | 2.53 | 2.38 | 0 | 2.6 | 2.37 | 423,734 |
| December 22, 2025 | 2.7 | 2.52 | 0 | 2.75 | 2.49 | 304,276 |
| December 19, 2025 | 2.88 | 2.69 | 0 | 2.99 | 2.57 | 504,629 |
| December 18, 2025 | 2.96 | 2.86 | 0 | 3 | 2.76 | 196,908 |
| December 17, 2025 | 3.16 | 2.83 | 0 | 3.17 | 2.83 | 341,900 |
| December 16, 2025 | 2.65 | 3.2 | 0 | 3.28 | 2.65 | 766,900 |