VivoPower International PLC (VVPR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.5100 | 3.6100 | 3.4500 | 3.5200 | 3.5200 | 19,200 |
| May 09, 2024 | 3.4800 | 3.6200 | 3.4800 | 3.5800 | 3.5800 | 38,200 |
| May 08, 2024 | 3.4500 | 3.6100 | 3.4500 | 3.5500 | 3.5500 | 27,800 |
| May 07, 2024 | 3.6300 | 3.6600 | 3.2000 | 3.5000 | 3.5000 | 88,800 |
| May 06, 2024 | 3.9000 | 4.6300 | 3.5690 | 3.6000 | 3.6000 | 768,500 |
| May 03, 2024 | 3.8200 | 4.0500 | 3.6200 | 3.7600 | 3.7600 | 244,900 |
| May 02, 2024 | 3.4200 | 3.7100 | 3.3050 | 3.7100 | 3.7100 | 136,700 |
| May 01, 2024 | 3.7100 | 3.8370 | 3.4000 | 3.4600 | 3.4600 | 161,700 |
| Apr 30, 2024 | 3.8600 | 4.1000 | 3.6700 | 3.9300 | 3.9300 | 138,000 |
| Apr 29, 2024 | 3.6200 | 4.0690 | 3.6200 | 3.9400 | 3.9400 | 164,200 |
| Apr 26, 2024 | 3.7900 | 3.7900 | 3.5300 | 3.6400 | 3.6400 | 108,100 |
| Apr 25, 2024 | 3.4800 | 3.8000 | 3.3610 | 3.7200 | 3.7200 | 111,600 |
| Apr 24, 2024 | 3.5500 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 103,700 |
| Apr 23, 2024 | 3.4700 | 3.7500 | 3.4700 | 3.6000 | 3.6000 | 111,000 |
| Apr 22, 2024 | 3.2500 | 3.8000 | 3.2500 | 3.5400 | 3.5400 | 122,500 |
| Apr 19, 2024 | 3.5100 | 3.6400 | 3.1500 | 3.3300 | 3.3300 | 167,800 |
| Apr 18, 2024 | 3.7500 | 3.9500 | 3.5670 | 3.6100 | 3.6100 | 138,100 |
| Apr 17, 2024 | 3.9800 | 3.9800 | 3.7000 | 3.9200 | 3.9200 | 192,700 |
| Apr 16, 2024 | 3.9900 | 4.0700 | 3.7100 | 3.9600 | 3.9600 | 217,300 |
| Apr 15, 2024 | 3.9500 | 4.2100 | 3.8300 | 4.0700 | 4.0700 | 115,300 |
| Apr 12, 2024 | 3.8600 | 4.1300 | 3.8520 | 4.0200 | 4.0200 | 120,400 |
| Apr 11, 2024 | 4.5600 | 4.5600 | 3.7500 | 3.9800 | 3.9800 | 454,800 |
| Apr 10, 2024 | 4.7600 | 4.9200 | 4.6000 | 4.6600 | 4.6600 | 545,500 |
| Apr 09, 2024 | 5.5900 | 5.6000 | 4.5300 | 4.9800 | 4.9800 | 509,800 |
| Apr 08, 2024 | 6.2700 | 6.4500 | 5.0700 | 5.6000 | 5.6000 | 2,788,900 |
| Apr 05, 2024 | 5.7200 | 5.9950 | 5.0900 | 5.6900 | 5.6900 | 1,168,200 |
| Apr 04, 2024 | 6.6600 | 6.9500 | 5.6400 | 6.4000 | 6.4000 | 4,950,500 |
| Apr 03, 2024 | 9.0700 | 9.9000 | 6.1800 | 6.4100 | 6.4100 | 47,998,800 |
| Apr 02, 2024 | 4.6800 | 7.7500 | 4.1600 | 5.9000 | 5.9000 | 120,972,100 |
| Apr 01, 2024 | 1.3700 | 1.5800 | 1.3700 | 1.4500 | 1.4500 | 50,100 |
| Mar 28, 2024 | 1.4200 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 6,100 |
| Mar 27, 2024 | 1.4850 | 1.4850 | 1.4110 | 1.4200 | 1.4200 | 12,400 |
| Mar 26, 2024 | 1.4500 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 8,400 |
| Mar 25, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 4,600 |
| Mar 22, 2024 | 1.5110 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 9,200 |
| Mar 21, 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 7,500 |
| Mar 20, 2024 | 1.5000 | 1.7300 | 1.4810 | 1.4900 | 1.4900 | 38,700 |
| Mar 19, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 5,800 |
| Mar 18, 2024 | 1.6100 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 4,700 |
| Mar 15, 2024 | 1.5400 | 1.6000 | 1.4970 | 1.5700 | 1.5700 | 2,800 |
| Mar 14, 2024 | 1.5600 | 1.5710 | 1.4800 | 1.5350 | 1.5350 | 11,100 |
| Mar 13, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 5,600 |
| Mar 12, 2024 | 1.5600 | 1.6600 | 1.5460 | 1.5460 | 1.5460 | 8,300 |
| Mar 11, 2024 | 1.6800 | 1.7110 | 1.5390 | 1.5700 | 1.5700 | 5,100 |
| Mar 08, 2024 | 1.6500 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 21,300 |
| Mar 07, 2024 | 1.6000 | 1.6850 | 1.5500 | 1.6000 | 1.6000 | 16,600 |
| Mar 06, 2024 | 1.7400 | 1.7800 | 1.6000 | 1.6590 | 1.6590 | 8,300 |
| Mar 05, 2024 | 1.6800 | 1.7300 | 1.5900 | 1.6600 | 1.6600 | 59,600 |
| Mar 04, 2024 | 1.4700 | 1.7300 | 1.4600 | 1.7000 | 1.7000 | 73,500 |
| Mar 01, 2024 | 1.4500 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 41,200 |
| Feb 29, 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3370 | 1.3370 | 14,400 |
| Feb 28, 2024 | 1.3910 | 1.3950 | 1.2550 | 1.2900 | 1.2900 | 35,800 |
| Feb 27, 2024 | 1.4100 | 1.4500 | 1.3930 | 1.4300 | 1.4300 | 7,900 |
| Feb 26, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,700 |
| Feb 23, 2024 | 1.4300 | 1.4450 | 1.3900 | 1.4000 | 1.4000 | 6,400 |
| Feb 22, 2024 | 1.5100 | 1.5720 | 1.4500 | 1.4500 | 1.4500 | 4,600 |
| Feb 21, 2024 | 1.4500 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 18,200 |
| Feb 20, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 15,000 |
| Feb 16, 2024 | 1.4400 | 1.5190 | 1.4280 | 1.4900 | 1.4900 | 10,200 |
| Feb 15, 2024 | 1.4400 | 1.4400 | 1.3910 | 1.4400 | 1.4400 | 7,200 |
| Feb 14, 2024 | 1.4200 | 1.5700 | 1.3190 | 1.4200 | 1.4200 | 34,200 |
| Feb 13, 2024 | 1.4700 | 1.4990 | 1.4100 | 1.4400 | 1.4400 | 24,100 |
| Feb 12, 2024 | 1.5400 | 1.5500 | 1.4600 | 1.4710 | 1.4710 | 22,500 |
| Feb 09, 2024 | 1.6600 | 1.7200 | 1.4600 | 1.6000 | 1.6000 | 25,800 |
| Feb 08, 2024 | 1.5600 | 1.6420 | 1.5600 | 1.6200 | 1.6200 | 31,600 |
| Feb 07, 2024 | 1.3900 | 1.5990 | 1.3700 | 1.5400 | 1.5400 | 54,800 |
| Feb 06, 2024 | 1.3700 | 1.3760 | 1.3000 | 1.3700 | 1.3700 | 6,800 |
| Feb 05, 2024 | 1.3500 | 1.3980 | 1.3200 | 1.3600 | 1.3600 | 22,200 |
| Feb 02, 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 11,700 |
| Feb 01, 2024 | 1.3400 | 1.3900 | 1.3350 | 1.3500 | 1.3500 | 7,500 |
| Jan 31, 2024 | 1.3300 | 1.3780 | 1.2000 | 1.3600 | 1.3600 | 38,000 |
| Jan 30, 2024 | 1.3300 | 1.3900 | 1.2500 | 1.2640 | 1.2640 | 25,100 |
| Jan 29, 2024 | 1.3000 | 1.3500 | 1.2400 | 1.3500 | 1.3500 | 16,800 |
| Jan 26, 2024 | 1.2600 | 1.3400 | 1.1800 | 1.2900 | 1.2900 | 7,700 |
| Jan 25, 2024 | 1.2100 | 1.3000 | 1.1800 | 1.2700 | 1.2700 | 10,800 |
| Jan 24, 2024 | 1.2600 | 1.2900 | 1.1250 | 1.2300 | 1.2300 | 22,600 |
| Jan 23, 2024 | 1.2550 | 1.2700 | 1.1850 | 1.2700 | 1.2700 | 11,200 |
| Jan 22, 2024 | 1.2200 | 1.2200 | 1.1230 | 1.1900 | 1.1900 | 12,400 |
| Jan 19, 2024 | 1.0800 | 1.1300 | 1.0210 | 1.1100 | 1.1100 | 25,400 |
| Jan 18, 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0800 | 1.0800 | 72,600 |
| Jan 17, 2024 | 1.5500 | 1.6300 | 1.1800 | 1.2000 | 1.2000 | 144,200 |
| Jan 16, 2024 | 1.7800 | 1.7800 | 1.5700 | 1.6000 | 1.6000 | 58,700 |
| Jan 12, 2024 | 1.9400 | 1.9900 | 1.6800 | 1.7000 | 1.7000 | 178,400 |
| Jan 11, 2024 | 2.1800 | 2.6700 | 2.1100 | 2.1780 | 2.1780 | 1,150,600 |
| Jan 10, 2024 | 1.8900 | 2.0750 | 1.7800 | 2.0600 | 2.0600 | 95,400 |
| Jan 09, 2024 | 1.8500 | 1.9340 | 1.8200 | 1.8400 | 1.8400 | 20,000 |
| Jan 08, 2024 | 1.9300 | 1.9900 | 1.8100 | 1.8700 | 1.8700 | 40,300 |
| Jan 05, 2024 | 1.7500 | 1.9150 | 1.7500 | 1.8700 | 1.8700 | 33,700 |
| Jan 04, 2024 | 1.8200 | 1.8200 | 1.7390 | 1.7730 | 1.7730 | 19,000 |
| Jan 03, 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 17,000 |
| Jan 02, 2024 | 1.7700 | 1.9900 | 1.7700 | 1.8700 | 1.8700 | 70,900 |
| Dec 29, 2023 | 1.6500 | 1.9370 | 1.6000 | 1.9300 | 1.9300 | 104,700 |
| Dec 28, 2023 | 1.6700 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 37,700 |
| Dec 27, 2023 | 1.6200 | 1.7390 | 1.5900 | 1.6600 | 1.6600 | 45,000 |
| Dec 26, 2023 | 1.6100 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 42,700 |
| Dec 22, 2023 | 1.6900 | 1.6900 | 1.5830 | 1.6100 | 1.6100 | 38,400 |
| Dec 21, 2023 | 1.7200 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 46,200 |
| Dec 20, 2023 | 1.7000 | 1.8400 | 1.6000 | 1.7700 | 1.7700 | 51,500 |
| Dec 19, 2023 | 1.6600 | 1.7000 | 1.5520 | 1.6600 | 1.6600 | 9,100 |
| Dec 18, 2023 | 1.6300 | 1.7000 | 1.5200 | 1.5700 | 1.5700 | 29,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.