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

VivoPower International PLC - Ordinary Shares (NQ:VVPR)

6.845 +1.675 (+32.40%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 4, 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 (%)
Jun 03, 2025 4.310 5.278 4.050 5.170 1,941,343 +0.88(+20.51%)
Jun 02, 2025 4.580 4.790 4.120 4.290 1,363,623 -0.35(-7.54%)
May 30, 2025 5.490 5.500 4.530 4.640 8,449,264 +0.40(+9.43%)
May 29, 2025 7.030 8.880 4.150 4.240 6,874,303 -2.57(-37.74%)
May 28, 2025 6.060 8.490 5.930 6.810 5,283,084 +0.77(+12.75%)
May 27, 2025 6.750 6.750 5.630 6.040 1,347,767 -0.09(-1.47%)
May 23, 2025 4.970 6.290 4.888 6.130 1,280,801 +1.20(+24.34%)
May 22, 2025 4.550 5.060 4.360 4.930 417,283 +0.37(+8.11%)
May 21, 2025 4.800 4.940 4.560 4.560 297,730 -0.38(-7.69%)
May 20, 2025 4.850 5.040 4.850 4.940 148,783 +0.05(+1.02%)
May 19, 2025 4.530 5.150 4.530 4.890 406,120 +0.28(+6.07%)
May 16, 2025 4.680 4.744 4.350 4.610 243,588 -0.03(-0.65%)
May 15, 2025 4.800 4.880 4.520 4.640 229,398 -0.08(-1.69%)
May 14, 2025 4.820 4.820 4.400 4.720 280,408 -0.07(-1.46%)
May 13, 2025 4.750 5.000 4.622 4.790 450,540 +0.07(+1.48%)
May 12, 2025 4.490 4.990 4.200 4.720 827,216 +0.37(+8.51%)
May 09, 2025 3.570 4.440 3.570 4.350 1,473,276 +0.80(+22.54%)
May 08, 2025 3.390 3.680 3.250 3.550 671,676 -0.01(-0.28%)
May 07, 2025 3.200 3.674 3.200 3.560 195,577 +0.24(+7.23%)
May 06, 2025 3.380 3.450 3.200 3.320 207,909 -0.12(-3.49%)
May 05, 2025 3.590 3.777 3.400 3.440 211,347 -0.19(-5.23%)
May 02, 2025 3.600 3.830 3.580 3.630 203,276 +0.05(+1.40%)
May 01, 2025 3.540 3.730 3.410 3.580 297,003 +0.06(+1.70%)
Apr 30, 2025 3.350 3.620 3.265 3.520 370,482 +0.14(+4.14%)
Apr 29, 2025 2.900 3.400 2.900 3.380 453,932 +0.44(+14.97%)
Apr 28, 2025 2.930 3.150 2.870 2.940 237,019 -0.02(-0.68%)
Apr 25, 2025 3.100 3.110 2.840 2.960 195,773 -0.07(-2.31%)
Apr 24, 2025 2.800 3.070 2.800 3.030 319,777 +0.23(+8.21%)
Apr 23, 2025 2.530 2.900 2.500 2.800 370,212 +0.26(+10.24%)
Apr 22, 2025 2.680 2.722 2.500 2.540 272,263 -0.16(-5.93%)
Apr 21, 2025 2.620 2.900 2.520 2.700 470,200 +0.16(+6.30%)
Apr 17, 2025 2.610 2.620 2.350 2.540 247,585 -0.08(-3.05%)
Apr 16, 2025 2.540 2.830 2.540 2.620 228,302 -0.03(-1.13%)
Apr 15, 2025 2.810 2.939 2.560 2.650 550,520 -0.32(-10.77%)
Apr 14, 2025 3.190 3.240 2.910 2.970 745,764 -0.21(-6.60%)
Apr 11, 2025 3.330 3.700 2.800 3.180 1,874,035 -0.15(-4.50%)
Apr 10, 2025 3.230 3.370 3.071 3.330 560,779 +0.00(+0.00%)
Apr 09, 2025 3.720 4.080 3.170 3.330 1,705,635 -0.21(-5.93%)
Apr 08, 2025 3.710 3.930 3.450 3.540 666,166 -0.16(-4.32%)
Apr 07, 2025 3.400 4.040 3.057 3.700 1,722,278 +0.13(+3.64%)
Apr 04, 2025 3.690 3.900 3.450 3.570 1,071,523 -0.16(-4.29%)
Apr 03, 2025 3.490 3.820 3.250 3.730 1,083,088 -0.01(-0.27%)
Apr 02, 2025 3.830 4.740 3.212 3.740 4,592,892 -0.16(-4.10%)
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.