Australia markets closed

VivoPower International PLC (VVPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.37000.0000 (0.00%)
At close: 04:00PM EDT
1.4000 +0.03 (+2.19%)
After hours: 05:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20221.34001.40001.34001.37001.370022,400
01 July 20221.32001.42001.32001.37001.370081,500
30 June 20221.38001.41001.26001.39001.390099,100
29 June 20221.58001.58001.33001.37001.3700243,300
28 June 20221.54001.58001.45001.51001.510095,900
27 June 20221.63001.66001.53001.55001.550073,900
24 June 20221.55001.80001.55001.65001.6500207,400
23 June 20221.60001.66001.55001.63001.630064,100
22 June 20221.60001.73001.51101.62001.6200131,800
21 June 20221.90001.90001.60001.60501.6050180,800
17 June 20221.69001.74001.65001.71001.7100112,400
16 June 20221.66001.83001.62101.65001.6500183,200
15 June 20221.98001.98001.75001.86001.8600163,100
14 June 20221.88001.97801.80001.96001.9600301,100
13 June 20222.32002.32001.78001.91001.91001,611,500
10 June 20222.01002.47002.01002.20002.2000565,300
09 June 20222.09002.25701.95002.09002.0900734,200
08 June 20221.56002.28001.56002.24002.24001,588,100
07 June 20221.60001.65001.51001.60001.6000211,000
06 June 20221.59001.67001.51101.58001.5800333,800
03 June 20221.41001.48001.40001.48001.480032,700
02 June 20221.37001.50001.31001.44001.4400173,400
01 June 20221.41001.45201.26001.29001.2900175,800
31 May 20221.45001.50001.39001.47001.470085,200
27 May 20221.39001.48001.37001.44001.4400149,000
26 May 20221.36001.45001.31601.43001.4300143,900
25 May 20221.34001.40001.31001.37001.3700119,100
24 May 20221.44001.45001.31001.34001.3400513,600
23 May 20221.45001.58001.37001.45001.4500817,600
20 May 20221.66001.68001.41001.58001.58004,603,100
19 May 20221.09001.70001.09001.58001.580013,787,600
18 May 20221.08001.16001.07001.07001.070074,500
17 May 20221.06001.14001.03001.11001.110049,900
16 May 20221.05001.13000.98101.09001.090080,200
13 May 20221.04001.13401.04001.08301.083047,200
12 May 20221.02001.08000.98001.04001.0400117,800
11 May 20221.03001.10001.01001.02001.020080,900
10 May 20221.26001.26001.09001.09001.090035,700
09 May 20221.19001.19401.04101.04701.047072,700
06 May 20221.21001.30001.08001.11001.110071,100
05 May 20221.33001.35001.20001.20001.200064,800
04 May 20221.27001.34701.26001.30001.300027,800
03 May 20221.29001.32001.29001.30001.300013,700
02 May 20221.31001.35001.27001.31001.310028,700
29 Apr 20221.32001.39401.25401.33001.330049,400
28 Apr 20221.38001.38001.25001.29001.290038,900
27 Apr 20221.31001.40001.28001.34001.340015,900
26 Apr 20221.38001.39001.27001.30001.300061,900
25 Apr 20221.34001.39001.33001.33001.330043,200
22 Apr 20221.40001.41001.31701.38001.380018,500
21 Apr 20221.46001.49501.35001.37501.375031,700
20 Apr 20221.50001.54901.41001.42001.420058,700
19 Apr 20221.46001.54001.46001.54001.540037,700
18 Apr 20221.58001.58001.45001.48001.480043,700
14 Apr 20221.55001.61001.40001.48001.4800162,500
13 Apr 20221.58001.70701.52001.54001.540092,000
12 Apr 20221.64001.69001.52501.55001.5500166,200
11 Apr 20221.69001.75301.62001.66001.660096,100
08 Apr 20221.77001.77001.67001.72001.720065,900
07 Apr 20221.79801.79801.72001.74001.740068,000
06 Apr 20221.94001.94001.75001.77501.775082,400
05 Apr 20221.97001.99001.87001.88001.8800231,900
04 Apr 20221.84001.99001.76001.97001.9700301,700
01 Apr 20221.77001.81001.71001.79001.7900108,500
31 Mar 20222.00002.00001.75001.76001.7600197,100
30 Mar 20221.94402.05001.85001.89501.895076,400
29 Mar 20222.02002.05001.93001.97001.970034,100
28 Mar 20222.00002.07001.90001.93001.930056,900
25 Mar 20222.09002.13001.96002.00002.000045,300
24 Mar 20222.09002.10001.90002.07002.070093,600
23 Mar 20221.99002.05001.92002.03002.030078,500
22 Mar 20221.96002.05001.96002.00002.000067,500
21 Mar 20221.96001.96001.86001.95001.950059,700
18 Mar 20221.88002.00001.87001.94001.940098,200
17 Mar 20221.69001.88001.69001.83001.8300124,400
16 Mar 20221.71001.80001.65001.73001.730097,100
15 Mar 20221.63001.68001.58001.67001.6700147,300
14 Mar 20221.91001.94001.63001.67001.6700210,600
11 Mar 20221.95001.95001.88001.88001.8800135,900
10 Mar 20221.83002.05001.83001.99001.9900269,100
09 Mar 20222.20002.23701.85001.93001.9300424,700
08 Mar 20222.26002.64002.12002.23002.23002,526,500
07 Mar 20221.67002.44001.67002.11002.11001,356,400
04 Mar 20221.88001.94001.70301.71001.710086,000
03 Mar 20221.99002.00701.88001.90001.900053,900
02 Mar 20222.00002.05001.90001.91001.910062,700
01 Mar 20221.90002.09001.90001.97001.970046,500
28 Feb 20221.95001.99001.86001.90001.9000138,400
25 Feb 20222.12002.25001.86001.86001.8600116,600
24 Feb 20221.99002.14001.91002.12102.121057,800
23 Feb 20222.26002.27502.15002.16002.160040,500
22 Feb 20222.42002.57602.14002.21002.2100100,000
18 Feb 20222.56002.57002.40002.45002.450051,500
17 Feb 20222.65002.79002.53602.60002.600022,900
16 Feb 20222.77002.78202.61002.61002.610038,900
15 Feb 20222.71002.89002.63002.70002.700061,500
14 Feb 20222.72002.72002.50202.64002.640038,100
11 Feb 20222.63002.72002.51002.56002.560049,700
10 Feb 20222.60002.72002.53502.61002.610034,000
09 Feb 20222.42002.66002.42002.64002.640046,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...