VivoPower International PLC (VVPR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 2.3620 | 2.4600 | 2.3060 | 2.4000 | 2.4000 | 68,100 |
| 20 Jan 2022 | 2.4900 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 34,100 |
| 19 Jan 2022 | 2.4300 | 2.5400 | 2.3600 | 2.4400 | 2.4400 | 68,900 |
| 18 Jan 2022 | 2.5300 | 2.5300 | 2.4000 | 2.4600 | 2.4600 | 85,600 |
| 14 Jan 2022 | 2.6900 | 2.7500 | 2.5000 | 2.6200 | 2.6200 | 106,400 |
| 13 Jan 2022 | 2.9000 | 2.9100 | 2.6500 | 2.7300 | 2.7300 | 66,200 |
| 12 Jan 2022 | 2.9300 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 47,500 |
| 11 Jan 2022 | 2.8500 | 2.9500 | 2.8000 | 2.8900 | 2.8900 | 71,100 |
| 10 Jan 2022 | 3.0800 | 3.0800 | 2.8400 | 2.8700 | 2.8700 | 72,600 |
| 07 Jan 2022 | 3.0000 | 3.1400 | 2.9700 | 3.1000 | 3.1000 | 46,400 |
| 06 Jan 2022 | 3.0900 | 3.1200 | 2.9200 | 2.9600 | 2.9600 | 87,500 |
| 05 Jan 2022 | 3.1500 | 3.2800 | 3.0600 | 3.1200 | 3.1200 | 69,300 |
| 04 Jan 2022 | 3.1550 | 3.1900 | 3.0230 | 3.1500 | 3.1500 | 51,800 |
| 03 Jan 2022 | 3.0600 | 3.2100 | 3.0600 | 3.1300 | 3.1300 | 58,000 |
| 31 Dec 2021 | 3.1500 | 3.2190 | 3.0200 | 3.0500 | 3.0500 | 137,000 |
| 30 Dec 2021 | 3.0000 | 3.2300 | 3.0000 | 3.2100 | 3.2100 | 131,000 |
| 29 Dec 2021 | 3.0520 | 3.1400 | 2.9600 | 2.9800 | 2.9800 | 214,500 |
| 28 Dec 2021 | 3.1500 | 3.1800 | 3.0120 | 3.1500 | 3.1500 | 259,800 |
| 27 Dec 2021 | 3.3400 | 3.3960 | 3.1100 | 3.2000 | 3.2000 | 206,900 |
| 23 Dec 2021 | 3.2400 | 3.3600 | 3.1700 | 3.3300 | 3.3300 | 126,700 |
| 22 Dec 2021 | 3.2200 | 3.3700 | 3.1600 | 3.2400 | 3.2400 | 95,800 |
| 21 Dec 2021 | 3.2700 | 3.3700 | 3.1800 | 3.1900 | 3.1900 | 120,100 |
| 20 Dec 2021 | 3.2300 | 3.3550 | 3.1700 | 3.2800 | 3.2800 | 126,600 |
| 17 Dec 2021 | 3.1700 | 3.4600 | 3.1700 | 3.3700 | 3.3700 | 88,700 |
| 16 Dec 2021 | 3.4100 | 3.4100 | 3.1600 | 3.2400 | 3.2400 | 90,400 |
| 15 Dec 2021 | 3.2600 | 3.4600 | 3.0600 | 3.3600 | 3.3600 | 152,300 |
| 14 Dec 2021 | 3.4100 | 3.5000 | 3.1000 | 3.2500 | 3.2500 | 205,000 |
| 13 Dec 2021 | 3.6300 | 3.6500 | 3.4100 | 3.5500 | 3.5500 | 76,200 |
| 10 Dec 2021 | 3.7900 | 3.7900 | 3.5200 | 3.6300 | 3.6300 | 150,200 |
| 09 Dec 2021 | 3.7300 | 3.8490 | 3.6300 | 3.7400 | 3.7400 | 130,500 |
| 08 Dec 2021 | 3.8600 | 3.9000 | 3.6000 | 3.7900 | 3.7900 | 454,200 |
| 07 Dec 2021 | 3.9900 | 4.0900 | 3.6400 | 3.7300 | 3.7300 | 701,000 |
| 06 Dec 2021 | 3.7300 | 3.7800 | 3.4100 | 3.7400 | 3.7400 | 226,500 |
| 03 Dec 2021 | 3.9200 | 3.9300 | 3.6100 | 3.7600 | 3.7600 | 110,800 |
| 02 Dec 2021 | 4.0900 | 4.1500 | 3.8150 | 3.9300 | 3.9300 | 140,300 |
| 01 Dec 2021 | 4.3500 | 4.5600 | 4.0500 | 4.1100 | 4.1100 | 124,100 |
| 30 Nov 2021 | 4.5000 | 4.5000 | 4.0300 | 4.3400 | 4.3400 | 158,000 |
| 29 Nov 2021 | 4.7900 | 4.7900 | 4.4600 | 4.5300 | 4.5300 | 119,400 |
| 26 Nov 2021 | 4.6000 | 4.8400 | 4.5350 | 4.6900 | 4.6900 | 79,400 |
| 24 Nov 2021 | 4.8400 | 5.0700 | 4.6700 | 4.7700 | 4.7700 | 103,000 |
| 23 Nov 2021 | 5.1200 | 5.2000 | 4.7800 | 4.9300 | 4.9300 | 148,100 |
| 22 Nov 2021 | 5.3000 | 5.3500 | 5.0800 | 5.1800 | 5.1800 | 68,600 |
| 19 Nov 2021 | 5.3400 | 5.3500 | 5.0600 | 5.3100 | 5.3100 | 79,700 |
| 18 Nov 2021 | 5.7500 | 5.8490 | 5.1800 | 5.3300 | 5.3300 | 254,600 |
| 17 Nov 2021 | 5.1900 | 5.9400 | 5.1200 | 5.7200 | 5.7200 | 912,400 |
| 16 Nov 2021 | 5.2500 | 5.2800 | 5.1000 | 5.2500 | 5.2500 | 90,800 |
| 15 Nov 2021 | 5.0800 | 5.3000 | 4.8800 | 5.2200 | 5.2200 | 126,400 |
| 12 Nov 2021 | 5.0300 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 49,400 |
| 11 Nov 2021 | 5.0400 | 5.1800 | 5.0200 | 5.0600 | 5.0600 | 68,500 |
| 10 Nov 2021 | 5.3400 | 5.4500 | 4.9700 | 5.0600 | 5.0600 | 112,600 |
| 09 Nov 2021 | 5.4800 | 5.4800 | 5.1600 | 5.3200 | 5.3200 | 86,400 |
| 08 Nov 2021 | 5.1000 | 5.5000 | 5.1000 | 5.4400 | 5.4400 | 366,100 |
| 05 Nov 2021 | 5.2300 | 5.2500 | 5.0100 | 5.0700 | 5.0700 | 84,100 |
| 04 Nov 2021 | 5.3200 | 5.3400 | 5.1600 | 5.2700 | 5.2700 | 72,700 |
| 03 Nov 2021 | 4.9000 | 5.2400 | 4.9000 | 5.2400 | 5.2400 | 146,200 |
| 02 Nov 2021 | 5.1500 | 5.1500 | 4.7200 | 4.9400 | 4.9400 | 149,000 |
| 01 Nov 2021 | 4.9700 | 5.2000 | 4.9400 | 5.1700 | 5.1700 | 116,600 |
| 29 Oct 2021 | 4.9700 | 5.0500 | 4.8750 | 4.9400 | 4.9400 | 47,100 |
| 28 Oct 2021 | 4.7500 | 5.0800 | 4.7000 | 4.9300 | 4.9300 | 254,900 |
| 27 Oct 2021 | 4.7500 | 4.9900 | 4.7400 | 4.8000 | 4.8000 | 93,000 |
| 26 Oct 2021 | 5.0000 | 5.0000 | 4.7550 | 4.7900 | 4.7900 | 78,800 |
| 25 Oct 2021 | 4.7700 | 4.9600 | 4.6500 | 4.9100 | 4.9100 | 106,600 |
| 22 Oct 2021 | 5.0000 | 5.0820 | 4.6500 | 4.7100 | 4.7100 | 246,100 |
| 21 Oct 2021 | 5.2000 | 5.3000 | 4.9500 | 5.0200 | 5.0200 | 223,200 |
| 20 Oct 2021 | 5.2400 | 5.2660 | 5.1300 | 5.1700 | 5.1700 | 63,600 |
| 19 Oct 2021 | 5.3000 | 5.3000 | 5.1500 | 5.2300 | 5.2300 | 69,400 |
| 18 Oct 2021 | 5.2900 | 5.4210 | 5.1500 | 5.2600 | 5.2600 | 52,500 |
| 15 Oct 2021 | 5.4500 | 5.4500 | 5.2900 | 5.3600 | 5.3600 | 20,800 |
| 14 Oct 2021 | 5.2800 | 5.4500 | 5.1800 | 5.3900 | 5.3900 | 51,300 |
| 13 Oct 2021 | 5.5000 | 5.5000 | 5.1500 | 5.2700 | 5.2700 | 75,700 |
| 12 Oct 2021 | 5.2500 | 5.4400 | 5.1760 | 5.4400 | 5.4400 | 32,200 |
| 11 Oct 2021 | 5.3300 | 5.4800 | 5.2000 | 5.2200 | 5.2200 | 65,400 |
| 08 Oct 2021 | 5.4300 | 5.4400 | 5.0900 | 5.2500 | 5.2500 | 59,300 |
| 07 Oct 2021 | 5.4400 | 5.5500 | 5.3500 | 5.3800 | 5.3800 | 39,000 |
| 06 Oct 2021 | 5.2600 | 5.4900 | 5.2500 | 5.4400 | 5.4400 | 36,200 |
| 05 Oct 2021 | 5.4500 | 5.5350 | 5.2900 | 5.3500 | 5.3500 | 36,500 |
| 04 Oct 2021 | 5.7000 | 5.7200 | 5.4510 | 5.4700 | 5.4700 | 72,500 |
| 01 Oct 2021 | 5.6600 | 5.8400 | 5.5500 | 5.7500 | 5.7500 | 50,100 |
| 30 Sept 2021 | 5.5800 | 5.6800 | 5.3800 | 5.6500 | 5.6500 | 37,000 |
| 29 Sept 2021 | 5.7300 | 5.7900 | 5.5000 | 5.6100 | 5.6100 | 79,300 |
| 28 Sept 2021 | 6.0000 | 6.0000 | 5.5900 | 5.7100 | 5.7100 | 148,200 |
| 27 Sept 2021 | 5.7100 | 6.1970 | 5.5000 | 6.0700 | 6.0700 | 231,000 |
| 24 Sept 2021 | 5.5900 | 5.8250 | 5.5160 | 5.7100 | 5.7100 | 118,900 |
| 23 Sept 2021 | 5.4600 | 5.6800 | 5.1610 | 5.6400 | 5.6400 | 187,900 |
| 22 Sept 2021 | 5.3700 | 5.6000 | 5.2700 | 5.3800 | 5.3800 | 81,200 |
| 21 Sept 2021 | 5.1700 | 5.4100 | 5.0200 | 5.4050 | 5.4050 | 114,800 |
| 20 Sept 2021 | 5.4900 | 5.5300 | 5.0200 | 5.1600 | 5.1600 | 120,200 |
| 17 Sept 2021 | 5.5700 | 5.6300 | 5.3400 | 5.6000 | 5.6000 | 63,200 |
| 16 Sept 2021 | 5.9200 | 5.9900 | 5.5700 | 5.5700 | 5.5700 | 107,900 |
| 15 Sept 2021 | 5.4900 | 6.0200 | 5.2300 | 6.0000 | 6.0000 | 395,100 |
| 14 Sept 2021 | 5.2300 | 6.5000 | 5.1300 | 5.5800 | 5.5800 | 2,289,700 |
| 13 Sept 2021 | 5.4600 | 5.4600 | 5.2200 | 5.2400 | 5.2400 | 120,400 |
| 10 Sept 2021 | 5.3300 | 5.6300 | 5.2500 | 5.3750 | 5.3750 | 199,400 |
| 09 Sept 2021 | 5.3300 | 5.3600 | 5.1400 | 5.3000 | 5.3000 | 96,500 |
| 08 Sept 2021 | 5.4300 | 5.5500 | 5.2500 | 5.3600 | 5.3600 | 49,100 |
| 07 Sept 2021 | 5.5410 | 5.7000 | 5.4100 | 5.4900 | 5.4900 | 56,700 |
| 03 Sept 2021 | 5.7100 | 5.7700 | 5.6500 | 5.6700 | 5.6700 | 28,300 |
| 02 Sept 2021 | 5.6900 | 5.8500 | 5.6800 | 5.7700 | 5.7700 | 54,900 |
| 01 Sept 2021 | 5.6600 | 5.8200 | 5.6600 | 5.7000 | 5.7000 | 44,100 |
| 31 Aug 2021 | 5.8000 | 5.8000 | 5.6200 | 5.6600 | 5.6600 | 55,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
