VivoPower PLC Class A VIVO
NASDAQ · United States · Utilities
$3.15-0.54 (-14.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.15 | -14.63% | $3.68 | $3.70 | $3.07 | 1.28M |
| 2026-09-30 | $3.69 | +0.27% | $3.81 | $3.90 | $3.64 | 343.30K |
| 2026-09-29 | $3.68 | -6.60% | $3.96 | $4.01 | $3.63 | 757.90K |
| 2026-09-28 | $3.94 | -4.37% | $4.06 | $4.14 | $3.91 | 372.90K |
| 2026-09-25 | $4.12 | +1.35% | $4.12 | $4.19 | $3.98 | 318.50K |
| 2026-09-24 | $4.07 | +5.31% | $3.91 | $4.09 | $3.83 | 393.40K |
| 2026-09-23 | $3.86 | +0.26% | $3.85 | $4.11 | $3.75 | 316.60K |
| 2026-09-22 | $3.85 | -0.26% | $3.84 | $4.05 | $3.84 | 514.40K |
| 2026-09-21 | $3.86 | 0.00% | $3.88 | $3.98 | $3.74 | 414.50K |
| 2026-09-18 | $3.86 | +3.49% | $3.81 | $3.91 | $3.65 | 416.20K |
| 2026-09-17 | $3.73 | -0.53% | $3.83 | $3.93 | $3.71 | 149.50K |
| 2026-09-16 | $3.75 | -0.27% | $3.78 | $3.88 | $3.48 | 442.10K |
| 2026-09-15 | $3.76 | -3.59% | $3.86 | $3.96 | $3.74 | 233.80K |
| 2026-09-14 | $3.90 | -2.26% | $3.88 | $3.92 | $3.81 | 248.70K |
| 2026-09-11 | $3.99 | -0.75% | $4.11 | $4.16 | $3.96 | 219.70K |
| 2026-09-10 | $4.02 | -3.13% | $4.07 | $4.12 | $3.93 | 199.30K |
| 2026-09-09 | $4.15 | +1.97% | $4.15 | $4.33 | $4.07 | 249.70K |
| 2026-09-08 | $4.07 | +4.63% | $3.91 | $4.29 | $3.90 | 317.60K |
| 2026-09-04 | $3.89 | -0.77% | $3.81 | $3.92 | $3.80 | 200.90K |
| 2026-09-03 | $3.92 | +1.03% | $3.89 | $3.94 | $3.76 | 616.10K |
| 2026-09-02 | $3.88 | +1.84% | $3.80 | $3.95 | $3.73 | 270.40K |
| 2026-09-01 | $3.81 | -6.39% | $4.01 | $4.01 | $3.77 | 255.00K |
| 2026-08-31 | $4.07 | +0.25% | $4.07 | $4.14 | $4.00 | 170.30K |
| 2026-08-28 | $4.06 | -5.14% | $4.28 | $4.37 | $4.04 | 218.90K |
| 2026-08-27 | $4.28 | +1.78% | $4.24 | $4.38 | $4.24 | 360.50K |
| 2026-08-26 | $4.20 | +0.84% | $4.20 | $4.30 | $4.08 | 399.60K |
| 2026-08-25 | $4.17 | -4.14% | $4.35 | $4.50 | $4.16 | 337.00K |
| 2026-08-24 | $4.35 | -0.23% | $4.32 | $4.43 | $4.13 | 360.60K |
| 2026-08-21 | $4.36 | +3.56% | $4.26 | $4.38 | $4.18 | 285.20K |
| 2026-08-20 | $4.21 | -3.44% | $4.35 | $4.41 | $4.11 | 433.90K |
| 2026-08-19 | $4.36 | -0.91% | $4.41 | $4.52 | $4.21 | 278.20K |
| 2026-08-18 | $4.40 | -10.20% | $4.72 | $4.82 | $4.38 | 569.40K |
| 2026-08-17 | $4.90 | +0.62% | $4.99 | $5.15 | $4.77 | 1.21M |
| 2026-08-14 | $4.87 | +6.10% | $4.64 | $4.95 | $4.55 | 578.50K |
| 2026-08-13 | $4.59 | +8.77% | $4.23 | $4.80 | $4.20 | 1.13M |
| 2026-08-12 | $4.22 | +4.20% | $4.05 | $4.27 | $3.99 | 286.00K |
| 2026-08-11 | $4.05 | +2.79% | $4.00 | $4.10 | $3.92 | 195.80K |
| 2026-08-10 | $3.94 | -2.48% | $4.01 | $4.04 | $3.83 | 308.30K |
| 2026-08-07 | $4.04 | +5.48% | $3.93 | $4.16 | $3.81 | 419.60K |
| 2026-08-06 | $3.83 | +1.32% | $3.78 | $3.98 | $3.71 | 394.90K |
| 2026-08-05 | $3.78 | -3.08% | $3.90 | $3.94 | $3.74 | 577.20K |
| 2026-08-04 | $3.90 | +4.56% | $3.77 | $3.95 | $3.65 | 486.10K |
| 2026-08-03 | $3.73 | +4.48% | $3.50 | $3.77 | $3.40 | 578.70K |
| 2026-07-31 | $3.57 | +0.85% | $3.65 | $3.78 | $3.50 | 421.50K |
| 2026-07-30 | $3.54 | +11.67% | $3.25 | $3.65 | $3.25 | 806.00K |
| 2026-07-29 | $3.17 | -18.30% | $3.88 | $4.17 | $3.16 | 1.35M |
| 2026-07-28 | $3.88 | -0.89% | $3.87 | $3.92 | $3.67 | 355.50K |
| 2026-07-27 | $3.91 | -8.31% | $4.26 | $4.37 | $3.74 | 556.00K |
| 2026-07-24 | $4.27 | +9.21% | $3.96 | $4.28 | $3.81 | 1.14M |
| 2026-07-23 | $3.91 | +0.26% | $3.84 | $3.99 | $3.74 | 1.30M |
| 2026-07-22 | $3.90 | -4.41% | $3.95 | $4.17 | $3.81 | 522.90K |
| 2026-07-21 | $4.08 | +7.65% | $3.79 | $4.12 | $3.70 | 925.10K |
| 2026-07-20 | $3.79 | -1.56% | $3.84 | $4.00 | $3.64 | 897.10K |
| 2026-07-17 | $3.85 | -1.53% | $3.73 | $4.01 | $3.54 | 1.09M |
| 2026-07-16 | $3.91 | -11.34% | $4.31 | $4.31 | $3.63 | 1.22M |
| 2026-07-15 | $4.41 | -6.37% | $4.78 | $4.95 | $4.38 | 754.30K |
| 2026-07-14 | $4.71 | +3.52% | $4.65 | $4.79 | $4.54 | 554.80K |
| 2026-07-13 | $4.55 | -13.00% | $4.84 | $4.97 | $4.26 | 1.38M |
| 2026-07-10 | $5.23 | +13.45% | $4.75 | $5.24 | $4.48 | 2.14M |
| 2026-07-09 | $4.61 | +4.54% | $4.55 | $4.73 | $4.39 | 550.00K |
| 2026-07-08 | $4.41 | -1.12% | $4.18 | $4.53 | $4.18 | 654.30K |
| 2026-07-07 | $4.46 | -7.28% | $4.65 | $4.69 | $4.12 | 1.20M |
| 2026-07-06 | $4.81 | +2.78% | $4.70 | $5.10 | $4.52 | 998.50K |
| 2026-07-02 | $4.68 | -5.65% | $4.94 | $5.09 | $4.56 | 1.03M |
| 2026-07-01 | $4.96 | -4.06% | $5.05 | $5.20 | $4.72 | 1.28M |
| 2026-06-30 | $5.17 | -3.18% | $5.35 | $5.57 | $5.02 | 1.47M |
| 2026-06-29 | $5.34 | -7.45% | $5.77 | $5.97 | $5.18 | 1.77M |
| 2026-06-26 | $5.77 | +2.85% | $5.43 | $6.22 | $5.43 | 1.47M |
| 2026-06-25 | $5.61 | +1.63% | $5.52 | $5.88 | $5.14 | 1.68M |
| 2026-06-24 | $5.52 | -1.43% | $5.61 | $5.74 | $5.25 | 998.30K |
| 2026-06-23 | $5.60 | -4.60% | $5.52 | $6.04 | $5.50 | 1.14M |
| 2026-06-22 | $5.87 | +7.71% | $5.51 | $6.24 | $5.35 | 1.86M |
| 2026-06-18 | $5.45 | -1.27% | $5.82 | $5.87 | $5.14 | 2.27M |
| 2026-06-17 | $5.52 | -3.66% | $5.85 | $6.00 | $5.47 | 1.56M |
| 2026-06-16 | $5.73 | +9.35% | $5.12 | $6.18 | $5.09 | 3.18M |
| 2026-06-15 | $5.24 | +9.85% | $4.98 | $5.49 | $4.62 | 2.65M |
| 2026-06-12 | $4.77 | +0.42% | $4.73 | $5.01 | $4.60 | 873.50K |
| 2026-06-11 | $4.75 | +0.21% | $4.72 | $4.96 | $4.37 | 1.06M |
| 2026-06-10 | $4.74 | -0.42% | $4.68 | $5.20 | $4.53 | 1.09M |
| 2026-06-09 | $4.76 | -0.21% | $4.81 | $5.10 | $4.30 | 2.14M |
| 2026-06-08 | $4.77 | +3.70% | $4.88 | $4.96 | $4.45 | 1.07M |
| 2026-06-05 | $4.60 | -21.37% | $5.51 | $5.63 | $4.36 | 2.28M |
| 2026-06-04 | $5.85 | +1.92% | $5.28 | $5.98 | $5.05 | 1.32M |
| 2026-06-03 | $5.74 | -9.75% | $6.42 | $6.67 | $5.72 | 1.97M |
| 2026-06-02 | $6.36 | -3.64% | $6.45 | $6.78 | $6.11 | 1.77M |
| 2026-06-01 | $6.60 | +5.77% | $6.00 | $6.86 | $5.85 | 2.72M |
| 2026-05-29 | $6.24 | +10.64% | $5.67 | $6.38 | $5.28 | 4.69M |
| 2026-05-28 | $5.64 | +13.03% | $4.90 | $5.69 | $4.60 | 2.72M |
| 2026-05-27 | $4.99 | +10.40% | $4.88 | $5.42 | $4.74 | 3.11M |
| 2026-05-26 | $4.52 | -3.21% | $4.75 | $4.76 | $4.17 | 2.34M |