U.S. Markets closed

VivoPower International PLC (VVPR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.17-0.22 (-2.34%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20209.399.488.929.179.17532,500
Dec 03, 20209.419.809.109.399.39723,900
Dec 02, 20209.619.749.119.329.321,194,200
Dec 01, 20209.4710.429.099.939.931,629,700
Nov 30, 20209.9710.038.849.099.091,292,400
Nov 27, 20209.4710.248.7610.0510.051,205,000
Nov 25, 20208.899.608.609.149.14641,600
Nov 24, 202010.4910.908.558.798.792,264,100
Nov 23, 20209.7010.229.419.979.971,928,800
Nov 20, 20209.8210.999.119.439.433,533,100
Nov 19, 20208.659.758.509.529.523,243,600
Nov 18, 20207.988.497.628.138.131,426,200
Nov 17, 20207.608.307.327.807.801,312,400
Nov 16, 20206.878.096.457.797.792,884,100
Nov 13, 20206.817.076.606.826.82540,500
Nov 12, 20207.027.216.526.646.64510,900
Nov 11, 20206.847.116.777.117.11373,800
Nov 10, 20207.287.326.816.886.88752,100
Nov 09, 20208.228.247.387.497.49764,000
Nov 06, 20207.507.787.077.757.75686,100
Nov 05, 20207.607.757.317.667.66850,000
Nov 04, 20207.128.167.007.377.371,854,600
Nov 03, 20206.007.116.007.097.091,804,800
Nov 02, 20206.056.135.785.945.94455,300
Oct 30, 20206.306.505.855.885.88511,300
Oct 29, 20206.306.916.306.316.311,238,800
Oct 28, 20206.566.656.106.186.18761,000
Oct 27, 20206.837.266.756.856.85924,900
Oct 26, 20207.207.206.576.706.701,025,600
Oct 23, 20207.628.227.277.407.401,440,200
Oct 22, 20207.108.497.107.447.442,815,400
Oct 21, 20207.907.917.107.107.101,525,000
Oct 20, 20208.848.907.917.977.972,363,000
Oct 19, 20209.019.158.268.558.551,483,600
Oct 16, 20209.8010.498.628.958.956,502,800
Oct 15, 202010.0310.048.678.988.985,009,700
Oct 14, 202012.4612.6411.3511.4911.492,415,000
Oct 13, 202013.3814.2812.1612.6912.691,902,600
Oct 12, 202015.0016.0013.1813.6113.615,161,800
Oct 09, 202015.8424.3314.1016.2816.28111,137,500
Oct 08, 202010.6010.759.9710.0910.09442,700
Oct 07, 202010.4011.4910.1510.5010.50879,100
Oct 06, 202011.0611.649.619.809.801,265,400
Oct 05, 202012.5012.8910.8311.4911.491,905,900
Oct 02, 202010.0112.989.6512.2712.273,043,100
Oct 01, 20209.5211.159.5010.6310.632,341,700
Sep 30, 20208.429.698.429.169.161,569,200
Sep 29, 20208.109.378.088.378.37979,100
Sep 28, 20208.618.857.938.108.10456,900
Sep 25, 20207.948.507.848.508.50489,800
Sep 24, 20207.708.777.177.967.961,306,000
Sep 23, 20209.689.757.527.757.751,417,000
Sep 22, 20208.779.688.579.509.501,481,600
Sep 21, 20209.2111.498.028.938.939,606,000
Sep 18, 20207.809.257.808.748.742,132,300
Sep 17, 20206.558.416.457.967.962,464,400
Sep 16, 20206.757.136.486.706.70743,300
Sep 15, 20207.007.256.606.706.70786,300
Sep 14, 20206.037.365.757.147.141,362,000
Sep 11, 20207.007.486.186.346.341,102,600
Sep 10, 20207.998.166.917.067.061,427,300
Sep 09, 20209.9410.697.517.907.902,821,400
Sep 08, 202010.3713.759.509.729.723,854,800
Sep 04, 20208.9314.848.8011.6111.6116,614,000
Sep 03, 20208.599.658.109.069.062,885,500
Sep 02, 20208.1210.377.878.888.886,703,800
Sep 01, 20207.969.507.528.138.136,017,100
Aug 31, 20207.8510.616.519.129.1217,226,800
Aug 28, 20205.058.335.028.258.2532,122,100
Aug 27, 20204.015.404.004.884.882,174,400
Aug 26, 20204.004.383.594.304.301,322,600
Aug 25, 20204.235.633.574.124.1236,889,300
Aug 24, 20202.923.452.653.293.293,925,500
Aug 21, 20203.313.312.502.622.62750,500
Aug 20, 20203.804.273.563.593.59710,100
Aug 19, 20202.994.202.994.004.003,757,200
Aug 18, 20202.663.162.603.133.13414,300
Aug 17, 20202.202.762.122.682.68471,000
Aug 14, 20202.272.302.082.202.2055,000
Aug 13, 20202.352.352.262.272.2747,600
Aug 12, 20202.172.332.112.332.33120,400
Aug 11, 20202.212.252.042.172.1759,400
Aug 10, 20202.122.352.112.222.22211,800
Aug 07, 20201.992.101.932.052.05114,400
Aug 06, 20201.862.021.851.951.95136,300
Aug 05, 20201.831.891.781.871.8791,700
Aug 04, 20201.821.991.731.851.85116,000
Aug 03, 20201.781.841.711.841.8479,200
Jul 31, 20201.941.941.711.731.7352,500
Jul 30, 20201.761.911.711.871.8747,800
Jul 29, 20201.871.901.711.781.7896,000
Jul 28, 20201.921.931.831.871.8769,800
Jul 27, 20201.941.981.821.921.9280,200
Jul 24, 20202.102.141.831.911.91106,500
Jul 23, 20202.082.191.992.032.03138,300
Jul 22, 20202.102.452.022.122.12617,000
Jul 21, 20202.152.181.962.062.06129,000
Jul 20, 20202.132.282.072.202.20326,100
Jul 17, 20201.882.141.811.931.93488,800
Jul 16, 20201.802.031.801.891.89105,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...