NasdaqCM - Nasdaq Real Time Price USD

VivoPower International PLC (VVPR)

Compare
1.1100
-0.0300
(-2.61%)
As of 2:48:08 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.15501.16001.09001.11001.1100181,076
Jan 21, 20251.13001.19701.10701.14001.1400175,000
Jan 17, 20251.19001.21001.10001.13001.1300249,800
Jan 16, 20251.20001.24001.08001.19001.1900370,500
Jan 15, 20251.25001.40001.20001.20001.2000959,400
Jan 14, 20251.30001.37301.20001.21001.2100509,400
Jan 13, 20251.56001.84001.27501.35001.35005,788,000
Jan 10, 20251.47001.49001.40101.44001.4400190,900
Jan 8, 20251.62001.62801.47001.48001.4800355,500
Jan 7, 20251.44001.73901.42001.65001.65001,449,300
Jan 6, 20251.48001.55001.42501.44001.4400157,200
Jan 3, 20251.44001.57001.43001.55001.5500243,800
Jan 2, 20251.35001.44001.32801.41001.4100184,500
Dec 31, 20241.34001.38001.27001.33001.3300164,100
Dec 30, 20241.40001.40901.32001.34001.3400205,300
Dec 27, 20241.53001.56001.40001.41001.4100255,400
Dec 26, 20241.41001.55001.40001.51001.5100238,800
Dec 24, 20241.52001.52001.39001.43001.4300198,900
Dec 23, 20241.35001.53001.32001.46001.4600283,100
Dec 20, 20241.31001.43001.26001.41001.4100428,000
Dec 19, 20241.33001.40001.27001.31001.3100311,900
Dec 18, 20241.21001.49001.18001.33001.33001,026,800
Dec 17, 20241.22001.22001.13001.20001.2000229,700
Dec 16, 20241.25001.25001.16001.21001.2100218,800
Dec 13, 20241.27001.27001.21001.25001.2500151,700
Dec 12, 20241.20001.27001.15301.24001.2400184,300
Dec 11, 20241.22001.22001.09001.19001.1900766,200
Dec 10, 20241.30001.34001.18001.21001.2100370,300
Dec 9, 20241.14001.47001.09001.34001.34002,452,900
Dec 6, 20241.14001.17001.01001.12001.12001,077,400
Dec 5, 20241.41001.85001.30001.34001.34009,260,700
Dec 4, 20241.39001.48001.27501.39001.3900536,800
Dec 3, 20241.33001.37001.26001.37001.3700427,500
Dec 2, 20241.16001.33001.16001.31001.3100425,700
Nov 29, 20241.21001.24001.10001.18001.1800339,000
Nov 27, 20241.14001.40001.11001.16001.16001,277,000
Nov 26, 20241.05001.22001.04001.12001.1200678,900
Nov 25, 20240.90301.10000.90301.07001.0700671,900
Nov 22, 20240.90000.93700.86500.91900.9190169,400
Nov 21, 20240.84000.93900.80100.89800.8980358,100
Nov 20, 20240.82300.87000.78000.85400.8540337,900
Nov 19, 20240.80400.84000.76000.81000.8100381,400
Nov 18, 20240.85000.90000.75000.84000.84002,741,200
Nov 15, 20241.06001.11000.80100.82200.82202,345,300
Nov 14, 20240.78501.35000.76001.35001.35005,915,300
Nov 13, 20240.75100.79000.74000.78400.7840214,300
Nov 12, 20240.76700.78600.72300.75100.7510113,500
Nov 11, 20240.77200.79400.72000.77000.7700233,200
Nov 8, 20240.77000.77000.73000.77000.7700127,400
Nov 7, 20240.77900.78800.72400.77000.7700111,800
Nov 6, 20240.78700.82500.71500.75400.7540368,200
Nov 5, 20240.86000.86000.81800.82500.8250106,700
Nov 4, 20240.82000.86600.79100.84400.8440597,600
Nov 1, 20240.82000.84000.78100.82000.8200248,300
Oct 31, 20240.82000.83000.79100.82000.820041,200
Oct 30, 20240.81600.84000.79000.82500.825083,800
Oct 29, 20240.81000.85000.81000.83100.8310102,200
Oct 28, 20240.80200.85000.80200.83800.838094,300
Oct 25, 20240.78100.81000.76000.80900.8090107,600
Oct 24, 20240.77800.80000.77000.78000.7800132,300
Oct 23, 20240.85800.85800.77500.79600.7960190,400
Oct 22, 20240.87400.89000.85400.85900.859074,200
Oct 21, 20240.86100.90700.84000.89000.8900166,200
Oct 18, 20240.86900.91000.85100.90000.9000147,200
Oct 17, 20240.91400.95000.86800.89100.8910161,700
Oct 16, 20240.91700.94500.86200.91300.9130287,800
Oct 15, 20241.06001.06000.89000.92500.9250538,800
Oct 14, 20240.81000.99000.80100.97700.9770859,000
Oct 11, 20240.78000.79000.75000.78200.7820165,400
Oct 10, 20240.77300.79900.76000.78200.782099,000
Oct 9, 20240.77000.79900.75000.77000.7700115,000
Oct 8, 20240.81000.82000.77000.77600.7760265,900
Oct 7, 20240.82100.87900.80000.83200.8320340,500
Oct 4, 20240.82000.88900.78300.84000.8400771,900
Oct 3, 20240.77500.87100.74000.82200.82201,068,900
Oct 2, 20240.78000.80000.72800.77500.7750439,500
Oct 1, 20241.00001.01000.74400.80000.8000922,400
Sep 30, 20241.05001.19000.96301.00001.0000830,500
Sep 27, 20241.09001.10001.02001.06001.0600472,200
Sep 26, 20241.28001.33001.06001.14001.14002,068,000
Sep 25, 20241.34001.39001.29001.35001.35003,350,100
Sep 24, 20241.28001.38001.28001.38001.3800383,500
Sep 23, 20241.31001.36001.27001.36001.3600372,900
Sep 20, 20241.29001.37001.24001.32001.3200601,200
Sep 19, 20241.31001.42001.25001.38001.38001,309,000
Sep 18, 20241.44001.50001.24001.33001.33006,978,500
Sep 17, 20242.05002.08001.22001.25001.250018,256,100
Sep 16, 20242.08002.19001.81001.91001.9100437,000
Sep 13, 20242.08002.15002.01902.11002.110045,500
Sep 12, 20242.00002.09001.92902.04002.040038,700
Sep 11, 20241.92002.15301.87302.03002.0300111,600
Sep 10, 20241.89001.95001.83001.94001.940049,300
Sep 9, 20241.84001.98001.83001.86001.860083,900
Sep 6, 20241.87001.91001.81001.86001.860063,600
Sep 5, 20241.82001.90001.81001.86001.860061,800
Sep 4, 20241.81001.87001.81001.81001.810060,000
Sep 3, 20241.71001.92001.71001.82001.8200145,500
Aug 30, 20242.03002.06001.90001.96001.9600141,300
Aug 29, 20242.13002.19001.67002.10002.10002,627,100
Aug 28, 20242.38002.38002.10502.19002.1900102,300
Aug 27, 20242.28002.40002.18502.36002.3600130,200
Aug 26, 20242.59002.59002.29002.42002.4200189,000
Aug 23, 20242.15002.37002.05002.35002.3500179,900
Aug 22, 20242.26002.28902.12102.15002.150092,300
Aug 21, 20242.65002.69002.16002.27002.2700387,600
Aug 20, 20242.35002.63002.31002.63002.6300389,900
Aug 19, 20242.17002.40002.15002.37002.3700197,800
Aug 16, 20242.36002.40002.18002.23002.2300116,300
Aug 15, 20242.30002.31002.10002.31002.3100135,500
Aug 14, 20242.31002.54002.20002.26002.2600285,200
Aug 13, 20242.11002.50002.08002.33002.3300339,600
Aug 12, 20241.95002.13001.89002.07002.070067,100
Aug 9, 20241.73001.89001.73001.86001.860088,100
Aug 8, 20241.66001.82001.66001.71001.710069,000
Aug 7, 20241.79001.95001.67001.68001.6800150,300
Aug 6, 20241.80001.86001.79001.79001.790063,600
Aug 5, 20241.91001.94001.70001.81001.8100147,100
Aug 2, 20241.95002.04001.87001.93001.930076,800
Aug 1, 20242.00002.07301.96002.00002.000072,300
Jul 31, 20241.91002.14701.91002.04502.0450150,600
Jul 30, 20242.16002.27001.81001.90001.9000343,300
Jul 29, 20242.42002.46002.21002.25002.25001,130,800
Jul 26, 20242.50002.70002.41002.65002.6500218,800
Jul 25, 20242.30002.57002.28002.49002.4900183,100
Jul 24, 20242.55002.55802.32002.35002.3500158,600
Jul 23, 20242.64002.66002.51002.60002.6000133,000
Jul 22, 20242.80002.81002.60002.69002.6900181,700
Jul 19, 20242.53002.87702.53002.75002.7500314,400
Jul 18, 20242.70002.77002.50002.57002.5700241,500
Jul 17, 20242.90002.93002.70002.72002.7200239,500
Jul 16, 20242.94002.99002.82002.90002.9000231,200
Jul 15, 20243.00003.10002.75002.75002.7500397,100
Jul 12, 20242.88003.23002.87003.10003.1000886,400
Jul 11, 20242.66003.29002.66003.04003.04002,100,100
Jul 10, 20244.32004.62002.90003.05003.050044,737,200
Jul 9, 20242.18002.63002.16002.55002.55004,023,500
Jul 8, 20242.29002.44002.15002.20002.2000759,100
Jul 5, 20242.35002.53002.23002.48002.48002,099,400
Jul 3, 20243.06003.27002.27002.50002.500055,806,400
Jul 2, 20241.36001.78001.36001.50001.50004,589,800
Jul 1, 20241.35001.40001.30001.37001.370039,200
Jun 28, 20241.51001.55001.35001.37501.3750101,100
Jun 27, 20241.51001.67001.45001.50001.5000428,900
Jun 26, 20241.63001.63201.50001.53001.530050,900
Jun 25, 20241.64001.72001.55001.60001.600078,600
Jun 24, 20241.67001.67001.52701.62001.620069,600
Jun 21, 20241.52001.67501.47001.62001.6200113,000
Jun 20, 20241.50001.61401.44201.52001.5200124,900
Jun 18, 20241.73001.73001.41001.45001.4500839,900
Jun 17, 20241.80001.91501.69001.72001.720046,600
Jun 14, 20241.80001.95001.75001.80001.800037,400
Jun 13, 20241.85001.90001.78001.86001.860051,300
Jun 12, 20241.95002.32001.86001.86001.860064,300
Jun 11, 20242.01002.10001.79001.90001.900069,300
Jun 10, 20242.36002.37001.97002.05002.0500459,300
Jun 7, 20242.44002.44002.11002.14002.140048,700
Jun 6, 20242.90003.14002.28002.45002.4500181,800
Jun 5, 20242.85002.97002.75002.94002.940061,700
Jun 4, 20242.83002.90002.78402.83002.830023,000
Jun 3, 20242.94002.94002.81702.89002.890018,000
May 31, 20242.91002.94002.82002.93002.930017,700
May 30, 20243.00003.01002.79002.89002.890034,700
May 29, 20243.20003.20002.86102.96002.9600226,800
May 28, 20243.27003.28003.12003.16003.160028,900
May 24, 20243.43003.43003.23003.28003.280028,900
May 23, 20243.47003.65003.23003.37003.3700109,700
May 22, 20243.31003.62503.31003.43003.430038,000
May 21, 20243.41003.50003.26003.50003.500039,000
May 20, 20243.12003.39503.12003.31003.310037,800
May 17, 20243.24003.24003.00003.21003.210059,700
May 16, 20243.35003.39003.15003.21003.210049,800
May 15, 20243.48003.48003.31003.39003.390016,800
May 14, 20243.45003.46003.31003.37003.370049,500
May 13, 20243.48003.58503.46003.47503.475031,200
May 10, 20243.51003.61003.45003.52003.520019,500
May 9, 20243.48003.62003.48003.58003.580038,200
May 8, 20243.45003.61003.45003.55003.550027,800
May 7, 20243.63003.66003.20003.50003.500088,800
May 6, 20243.90004.63003.56903.60003.6000768,500
May 3, 20243.82004.05003.62003.76003.7600244,900
May 2, 20243.42003.71003.30503.71003.7100136,700
May 1, 20243.71003.83703.40003.46003.4600161,700
Apr 30, 20243.86004.10003.67003.93003.9300138,000
Apr 29, 20243.62004.06903.62003.94003.9400164,200
Apr 26, 20243.79003.79003.53003.64003.6400108,100
Apr 25, 20243.48003.80003.36103.72003.7200111,600
Apr 24, 20243.55003.69003.52003.55003.5500103,700
Apr 23, 20243.47003.75003.47003.60003.6000111,000
Apr 22, 20243.25003.80003.25003.54003.5400122,500
Apr 19, 20243.51003.64003.15003.33003.3300167,800
Apr 18, 20243.75003.95003.56703.61003.6100138,100
Apr 17, 20243.98003.98003.70003.92003.9200192,700
Apr 16, 20243.99004.07003.71003.96003.9600217,300
Apr 15, 20243.95004.21003.83004.07004.0700115,300
Apr 12, 20243.86004.13003.85204.02004.0200120,400
Apr 11, 20244.56004.56003.75003.98003.9800454,800
Apr 10, 20244.76004.92004.60004.66004.6600545,500
Apr 9, 20245.59005.60004.53004.98004.9800509,800
Apr 8, 20246.27006.45005.07005.60005.60002,788,900
Apr 5, 20245.72005.99505.09005.69005.69001,168,200
Apr 4, 20246.66006.95005.64006.40006.40004,950,500
Apr 3, 20249.07009.90006.18006.41006.410047,998,800
Apr 2, 20244.68007.75004.16005.90005.9000120,972,100
Apr 1, 20241.37001.58001.37001.45001.450050,100
Mar 28, 20241.42001.42001.37501.37501.37506,100
Mar 27, 20241.48501.48501.41101.42001.420012,400
Mar 26, 20241.45001.60001.45001.48001.48008,400
Mar 25, 20241.46001.47001.45001.46001.46004,600
Mar 22, 20241.51101.57001.47001.48001.48009,200
Mar 21, 20241.46001.57001.46001.53001.53007,500
Mar 20, 20241.50001.73001.48101.49001.490038,700
Mar 19, 20241.55001.58001.52001.52001.52005,800
Mar 18, 20241.61001.61001.51001.51001.51004,700
Mar 15, 20241.54001.60001.49701.57001.57002,800
Mar 14, 20241.56001.57101.48001.53501.535011,100
Mar 13, 20241.55001.62001.55001.58001.58005,600
Mar 12, 20241.56001.66001.54601.54601.54608,300
Mar 11, 20241.68001.71101.53901.57001.57005,100
Mar 8, 20241.65001.66001.57001.60001.600021,300
Mar 7, 20241.60001.68501.55001.60001.600016,600
Mar 6, 20241.74001.78001.60001.65901.65908,300
Mar 5, 20241.68001.73001.59001.66001.660059,600
Mar 4, 20241.47001.73001.46001.70001.700073,500
Mar 1, 20241.45001.47001.36001.47001.470041,200
Feb 29, 20241.27001.38001.27001.33701.337014,400
Feb 28, 20241.39101.39501.25501.29001.290035,800
Feb 27, 20241.41001.45001.39301.43001.43007,900
Feb 26, 20241.40001.40001.38001.40001.40008,700
Feb 23, 20241.43001.44501.39001.40001.40006,400
Feb 22, 20241.51001.57201.45001.45001.45004,600
Feb 21, 20241.45001.62001.45001.51001.510018,200
Feb 20, 20241.46001.52001.40001.45001.450015,000
Feb 16, 20241.44001.51901.42801.49001.490010,200
Feb 15, 20241.44001.44001.39101.44001.44007,200
Feb 14, 20241.42001.57001.31901.42001.420034,200
Feb 13, 20241.47001.49901.41001.44001.440024,100
Feb 12, 20241.54001.55001.46001.47101.471022,500
Feb 9, 20241.66001.72001.46001.60001.600025,800
Feb 8, 20241.56001.64201.56001.62001.620031,600
Feb 7, 20241.39001.59901.37001.54001.540054,800
Feb 6, 20241.37001.37601.30001.37001.37006,800
Feb 5, 20241.35001.39801.32001.36001.360022,200
Feb 2, 20241.34001.39001.31001.31001.310011,700
Feb 1, 20241.34001.39001.33501.35001.35007,500
Jan 31, 20241.33001.37801.20001.36001.360038,000
Jan 30, 20241.33001.39001.25001.26401.264025,100
Jan 29, 20241.30001.35001.24001.35001.350016,800
Jan 26, 20241.26001.34001.18001.29001.29007,700
Jan 25, 20241.21001.30001.18001.27001.270010,800
Jan 24, 20241.26001.29001.12501.23001.230022,600
Jan 23, 20241.25501.27001.18501.27001.270011,200
Jan 22, 20241.22001.22001.12301.19001.190012,400

Related Tickers

SPI SPI Energy Co., Ltd.
0.7660
0.00%
 
VSTE Vast Renewables Limited
1.0450
-3.24%
 
MAXN Maxeon Solar Technologies, Ltd.
6.60
-1.77%
 
ASTI Ascent Solar Technologies, Inc.
2.9600
+5.34%
 
CSLR Complete Solaria, Inc.
1.8500
0.00%
 
ZEO Zeo Energy Corp.
3.1800
-1.87%
 
SPIEF SPI Energy Co., Ltd.
0.2500
+0.04%
 
NOVA Sunnova Energy International Inc.
3.0350
-1.14%
 
SMXT SolarMax Technology, Inc.
1.6400
+1.23%
 
BEEM Beam Global
2.8400
-3.42%