Dark

VIVO
VivoPower PLC
stock NASDAQ

At Close

Mar 17, 2026 3:59:47 PM EDT

2.10USD+10.847%(+0.21)704,945

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 18, 2026 9:08:30 AM EDT

2.23USD+6.190%(+0.13)2,833

After-hours

Mar 17, 2026 4:32:30 PM EDT

2.11USD+0.716%(+0.01)385

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	1.9900	2.3000	1.9900	2.1000	+11.111%	704,945	0.000%
2026-03-16	1.7900	1.8900	1.7000	1.8900	-94.436%	521,951	+11.111%
2023-01-30	33.9500	34.0200	33.9300	33.9700	0.000%	6,422,835	-93.818%
2023-01-27	33.9700	33.9900	33.9600	33.9700	0.000%	1,296,748	-93.818%
2023-01-26	33.9700	33.9800	33.9600	33.9700	+0.059%	2,039,919	-93.818%
2023-01-25	33.7500	33.9650	33.7100	33.9500	+0.563%	2,225,178	-93.814%
2023-01-24	33.8000	33.8500	33.7500	33.7600	-0.295%	416,761	-93.780%
2023-01-23	33.7100	33.8850	33.6900	33.8600	+0.356%	523,385	-93.798%
2023-01-20	33.7500	33.7500	33.6900	33.7400	+0.267%	382,071	-93.776%
2023-01-19	33.7600	33.7600	33.5550	33.6500	-0.119%	378,648	-93.759%
2023-01-18	33.7200	33.7300	33.6800	33.6900	+0.059%	338,349	-93.767%
2023-01-17	33.7350	33.8050	33.6600	33.6700	+0.030%	561,358	-93.763%
2023-01-13	33.5600	33.6700	33.5600	33.6600	+0.149%	301,388	-93.761%
2023-01-12	33.6000	33.6300	33.5300	33.6100	+0.089%	531,317	-93.752%
2023-01-11	33.5800	33.6700	33.5600	33.5800	0.000%	498,987	-93.746%
2023-01-10	33.5900	33.6100	33.5000	33.5800	+0.030%	976,238	-93.746%
2023-01-09	33.5800	33.6050	33.4975	33.5700	+0.030%	293,164	-93.744%
2023-01-06	33.4300	33.6500	33.4000	33.5600	+0.389%	362,417	-93.743%
2023-01-05	33.4000	33.4500	33.3700	33.4300	+0.240%	216,037	-93.718%
2023-01-04	33.4200	33.4550	33.3200	33.3500	-0.299%	319,467	-93.703%
2023-01-03	33.2500	33.4600	33.2000	33.4500	+0.723%	417,712	-93.722%
2022-12-30	33.1900	33.3000	33.1400	33.2100	-0.030%	311,889	-93.677%
2022-12-29	33.3000	33.3000	33.1100	33.2200	-0.060%	245,379	-93.679%
2022-12-28	33.2200	33.3200	33.2100	33.2400	-0.060%	267,512	-93.682%
2022-12-27	33.1300	33.3300	33.1300	33.2600	+0.181%	218,854	-93.686%
2022-12-23	33.0900	33.3300	33.0900	33.2000	-0.180%	143,134	-93.675%
2022-12-22	33.2500	33.3050	33.1100	33.2600	+0.030%	391,626	-93.686%
2022-12-21	33.0200	33.3700	33.0200	33.2500	+0.758%	573,612	-93.684%
2022-12-20	32.9000	33.1000	32.8800	33.0000	0.000%	689,697	-93.636%
2022-12-19	32.7400	33.0100	32.7000	33.0000	+0.304%	660,232	-93.636%
2022-12-16	33.0600	33.0600	32.7500	32.9000	-0.484%	1,635,640	-93.617%
2022-12-15	32.8900	33.1000	32.8000	33.0600	+0.486%	741,828	-93.648%
2022-12-14	32.9900	33.2200	32.8100	32.9000	-0.273%	615,860	-93.617%
2022-12-13	33.3800	33.4300	32.9300	32.9900	-1.198%	1,620,047	-93.634%
2022-12-12	33.5400	33.6500	33.1400	33.3900	+7.191%	5,187,487	-93.711%
2022-12-09	31.4000	31.4600	31.1400	31.1500	-1.393%	133,288	-93.258%
2022-12-08	31.5300	31.7010	31.3800	31.5900	+0.190%	241,444	-93.352%
2022-12-07	31.7300	31.8000	31.5050	31.5300	-0.568%	229,303	-93.340%
2022-12-06	32.0000	32.0300	31.5500	31.7100	-0.906%	206,103	-93.377%
2022-12-05	31.9000	32.0800	31.9000	32.0000	0.000%	131,099	-93.438%
2022-12-02	31.9800	32.1999	31.8800	32.0000	+0.031%	131,149	-93.438%
2022-12-01	32.0900	32.2400	31.8650	31.9900	-0.031%	332,163	-93.435%
2022-11-30	31.8000	32.2050	31.5900	32.0000	+0.503%	303,377	-93.438%
2022-11-29	31.6000	32.1400	31.5100	31.8400	+0.823%	273,258	-93.405%
2022-11-28	31.8200	32.0800	31.5500	31.5800	-1.065%	186,491	-93.350%
2022-11-25	31.9000	32.1897	31.8600	31.9200	-0.188%	66,044	-93.421%
2022-11-23	31.8000	32.0000	31.7200	31.9800	+0.661%	131,689	-93.433%
2022-11-22	32.1800	32.2500	31.6200	31.7700	-0.719%	390,109	-93.390%
2022-11-21	32.0000	32.2100	31.9500	32.0000	-0.094%	634,456	-93.438%
2022-11-18	32.1000	32.1000	31.8250	32.0300	+0.345%	613,257	-93.444%
2022-11-17	31.7700	31.9500	31.6800	31.9200	+0.535%	121,185	-93.421%
2022-11-16	31.9200	31.9831	31.7300	31.7500	-0.251%	152,144	-93.386%
2022-11-15	31.9600	32.0000	31.7500	31.8300	+0.252%	144,147	-93.402%
2022-11-14	31.9200	32.0000	31.7500	31.7500	-0.251%	164,720	-93.386%
2022-11-11	31.9100	32.0800	31.6900	31.8300	-0.531%	163,186	-93.402%
2022-11-10	32.2900	32.2900	31.9000	32.0000	+0.471%	207,470	-93.438%
2022-11-09	31.7600	31.9200	31.7500	31.8500	+0.315%	144,580	-93.407%
2022-11-08	31.9000	32.0000	31.6500	31.7500	-0.626%	364,299	-93.386%
2022-11-07	32.1400	32.2000	31.8500	31.9500	-0.187%	318,840	-93.427%
2022-11-04	32.0700	32.1600	31.9800	32.0100	-0.156%	277,634	-93.440%
2022-11-03	32.1800	32.1800	31.9700	32.0600	+0.188%	205,751	-93.450%
2022-11-02	32.0200	32.3900	31.9900	32.0000	0.000%	409,520	-93.438%
2022-11-01	32.0100	32.4250	31.9500	32.0000	+0.094%	471,699	-93.438%
2022-10-31	32.0600	32.2002	31.9000	31.9700	-0.125%	288,564	-93.431%
2022-10-28	32.4100	32.4600	31.9600	32.0100	-0.836%	239,968	-93.440%
2022-10-27	32.2500	32.4400	32.0200	32.2800	+0.561%	530,087	-93.494%
2022-10-26	32.5200	32.5200	32.0200	32.1000	-1.048%	242,604	-93.458%
2022-10-25	32.0900	32.5600	32.0900	32.4400	+1.407%	199,102	-93.527%
2022-10-24	32.0500	32.3000	31.8850	31.9900	+0.031%	225,570	-93.435%
2022-10-21	32.3700	32.3700	31.8100	31.9800	-0.806%	200,835	-93.433%
2022-10-20	31.9700	32.2900	31.8500	32.2400	+0.781%	262,930	-93.486%
2022-10-19	31.9600	32.0700	31.9000	31.9900	-0.249%	196,812	-93.435%
2022-10-18	32.5000	32.8000	31.9700	32.0700	-1.141%	265,408	-93.452%
2022-10-17	32.2900	32.5400	32.2600	32.4400	+1.343%	419,928	-93.527%
2022-10-14	32.3400	32.3850	31.8900	32.0100	-0.404%	264,171	-93.440%
2022-10-13	31.6200	32.5300	31.5200	32.1400	+0.816%	340,108	-93.466%
2022-10-12	32.1500	32.1500	31.7805	31.8800	-0.344%	257,690	-93.413%
2022-10-11	31.8300	32.0700	31.7600	31.9900	+0.282%	325,745	-93.435%
2022-10-10	31.8300	32.1700	31.8000	31.9000	+0.378%	284,312	-93.417%
2022-10-07	31.8500	32.2000	31.7201	31.7800	-0.532%	221,955	-93.392%
2022-10-06	31.8100	32.0700	31.7700	31.9500	+0.063%	139,920	-93.427%
2022-10-05	32.2500	32.3900	31.8900	31.9300	-1.754%	236,027	-93.423%
2022-10-04	32.0700	32.7200	32.0700	32.5000	+1.594%	520,882	-93.538%
2022-10-03	31.7400	32.1400	31.3200	31.9900	+1.459%	357,153	-93.435%
2022-09-30	31.9900	32.0800	31.5100	31.5300	-1.191%	349,200	-93.340%
2022-09-29	31.9000	32.0000	31.7100	31.9100	+0.031%	329,595	-93.419%
2022-09-28	31.7100	32.0200	31.1700	31.9000	+0.854%	243,901	-93.417%
2022-09-27	31.8300	31.9500	31.5100	31.6300	-0.378%	289,417	-93.361%
2022-09-26	31.8100	32.0700	31.6500	31.7500	-0.657%	338,800	-93.386%
2022-09-23	31.8300	32.0000	31.7100	31.9600	-0.156%	240,295	-93.429%
2022-09-22	31.9500	32.1000	31.7300	32.0100	-0.031%	233,466	-93.440%
2022-09-21	32.0000	32.3900	31.8400	32.0200	+0.063%	329,156	-93.442%
2022-09-20	31.9800	32.2100	31.9200	32.0000	-0.187%	571,254	-93.438%
2022-09-19	31.9500	32.2200	31.8500	32.0600	-0.249%	296,670	-93.450%
2022-09-16	32.0500	32.1400	31.7000	32.1400	+0.093%	485,795	-93.466%
2022-09-15	32.3400	32.5200	31.9300	32.1100	-0.403%	424,219	-93.460%
2022-09-14	33.2500	33.3099	32.2000	32.2400	-2.598%	736,963	-93.486%
2022-09-13	32.1600	33.1400	32.1550	33.1000	+1.878%	282,597	-93.656%
2022-09-12	32.0500	32.7700	32.0500	32.4900	+1.500%	440,057	-93.536%
2022-09-09	32.1100	32.2100	31.9400	32.0100	+0.094%	355,126	-93.440%
2022-09-08	31.9500	32.0750	31.6200	31.9800	+0.094%	276,589	-93.433%
2022-09-07	32.0800	32.1000	31.9200	31.9500	-0.125%	487,884	-93.427%
2022-09-06	32.6000	32.7000	31.7120	31.9900	-1.871%	714,041	-93.435%
2022-09-02	32.9000	33.5900	32.5100	32.6000	-0.761%	399,942	-93.558%
2022-09-01	32.5300	32.8800	32.4500	32.8500	+0.798%	261,122	-93.607%
2022-08-31	32.8900	32.9200	32.5600	32.5900	-0.397%	258,071	-93.556%
2022-08-30	32.6000	32.8400	32.5600	32.7200	+0.307%	421,557	-93.582%
2022-08-29	32.6100	32.8260	32.5200	32.6200	-0.367%	160,103	-93.562%
2022-08-26	32.9300	32.9500	32.6300	32.7400	-0.547%	228,112	-93.586%
2022-08-25	32.6200	33.1000	32.5000	32.9200	+1.137%	215,780	-93.621%
2022-08-24	32.7500	32.8400	32.5000	32.5500	-0.611%	513,983	-93.548%
2022-08-23	32.6550	32.7700	32.4100	32.7500	+0.061%	203,467	-93.588%
2022-08-22	32.7000	32.8120	32.6500	32.7300	-0.547%	206,773	-93.584%
2022-08-19	32.9082	32.9800	32.8100	32.9100	-0.273%	214,236	-93.619%
2022-08-18	32.8800	33.0000	32.7300	33.0000	+0.243%	163,818	-93.636%
2022-08-17	32.9500	33.0000	32.7000	32.9200	-0.242%	403,912	-93.621%
2022-08-16	32.7200	33.1664	32.6700	33.0000	+0.273%	474,179	-93.636%
2022-08-15	32.6100	33.0100	32.6100	32.9100	+0.611%	262,254	-93.619%
2022-08-12	32.5600	32.9200	32.5450	32.7100	+0.492%	322,199	-93.580%
2022-08-11	32.7500	32.8590	32.5300	32.5500	-0.611%	335,320	-93.548%
2022-08-10	32.5100	32.8200	32.4000	32.7500	+0.553%	403,768	-93.588%
2022-08-09	32.5300	32.8950	32.4550	32.5700	+0.123%	338,387	-93.552%
2022-08-08	32.2700	32.8300	32.2611	32.5300	+0.154%	362,092	-93.544%
2022-08-05	31.3900	32.6100	31.2500	32.4800	+2.752%	491,452	-93.534%
2022-08-04	32.1600	32.2700	31.5900	31.6100	-2.045%	620,027	-93.357%
2022-08-03	31.6600	33.0000	31.2800	32.2700	+2.640%	866,603	-93.492%
2022-08-02	31.5100	31.8100	31.3500	31.4400	-0.945%	597,011	-93.321%
2022-08-01	31.5900	31.7900	31.1700	31.7400	+0.253%	540,482	-93.384%
2022-07-29	31.9100	32.0100	31.6500	31.6600	-0.970%	580,559	-93.367%
2022-07-28	32.2900	32.3000	31.5100	31.9700	-0.899%	377,444	-93.431%
2022-07-27	32.4300	32.5500	31.0700	32.2600	-0.769%	1,006,446	-93.490%
2022-07-26	32.4600	32.6200	32.3450	32.5100	-0.276%	397,347	-93.540%
2022-07-25	32.6100	32.6700	32.4100	32.6000	-0.031%	319,130	-93.558%
2022-07-22	32.7200	32.8500	32.3500	32.6100	-0.245%	420,504	-93.560%
2022-07-21	32.1000	32.8190	32.0350	32.6900	+1.838%	644,966	-93.576%
2022-07-20	32.5000	32.5000	31.6900	32.1000	-1.261%	1,435,486	-93.458%
2022-07-19	32.3600	32.6900	32.2300	32.5100	+0.994%	888,071	-93.540%
2022-07-18	32.6400	32.7800	32.1450	32.1900	-0.954%	1,157,057	-93.476%
2022-07-15	32.7300	32.8100	32.4500	32.5000	-0.062%	1,006,064	-93.538%
2022-07-14	32.9300	33.0300	32.4300	32.5200	-1.305%	1,440,541	-93.542%
2022-07-13	32.9300	33.1800	32.8392	32.9500	-0.152%	2,231,411	-93.627%
2022-07-12	33.0100	33.0500	32.7100	33.0000	+0.061%	2,049,384	-93.636%
2022-07-11	33.0000	33.2000	32.9200	32.9800	-0.061%	2,104,333	-93.633%
2022-07-08	33.3000	33.4400	32.8801	33.0000	-0.812%	3,669,628	-93.636%
2022-07-07	33.2100	33.5200	32.9500	33.2700	-0.835%	6,841,928	-93.688%
2022-07-06	31.5600	34.3750	31.0800	33.5500	+7.018%	1,992,115	-93.741%
2022-07-05	30.7800	31.7887	30.4400	31.3500	+1.456%	1,259,401	-93.301%
2022-07-01	30.4000	31.0000	30.1700	30.9000	+1.578%	414,993	-93.204%
2022-06-30	31.0900	31.2410	29.9000	30.4200	-3.429%	804,767	-93.097%
2022-06-29	31.2250	31.6000	30.2600	31.5000	+3.414%	686,741	-93.333%
2022-06-28	31.6900	31.7400	30.2312	30.4600	-3.881%	551,398	-93.106%
2022-06-27	30.1900	31.9300	29.8400	31.6900	+5.633%	1,387,775	-93.373%
2022-06-24	30.1100	30.1530	29.5181	30.0000	+0.604%	1,693,287	-93.000%
2022-06-23	29.8000	30.2100	29.6100	29.8200	+0.235%	438,763	-92.958%
2022-06-22	28.8300	29.9400	28.6300	29.7500	+2.586%	472,677	-92.941%
2022-06-21	28.8300	29.5600	28.6900	29.0000	+1.754%	575,200	-92.759%
2022-06-17	27.0000	28.6500	26.9500	28.5000	+5.712%	1,092,348	-92.632%
2022-06-16	26.7100	27.0950	26.2500	26.9600	-0.553%	334,836	-92.211%
2022-06-15	27.1300	27.9900	26.8200	27.1100	+0.445%	386,058	-92.254%
2022-06-14	26.7000	27.3000	26.3300	26.9900	+1.048%	222,234	-92.219%
2022-06-13	26.7500	26.8550	25.8852	26.7100	-2.483%	289,425	-92.138%
2022-06-10	27.1000	27.9300	26.7800	27.3900	-0.581%	277,363	-92.333%
2022-06-09	28.9500	29.0000	27.2700	27.5500	-4.340%	356,639	-92.377%
2022-06-08	27.7000	28.9300	27.3700	28.8000	+3.896%	477,094	-92.708%
2022-06-07	27.9200	28.1100	27.3850	27.7200	-0.716%	255,806	-92.424%
2022-06-06	27.2700	27.9400	27.0301	27.9200	+3.216%	271,399	-92.479%
2022-06-03	27.3700	27.4900	27.0500	27.0500	-1.421%	206,640	-92.237%
2022-06-02	27.1900	27.5600	27.0300	27.4400	+0.513%	231,076	-92.347%
2022-06-01	27.7100	28.2900	27.0700	27.3000	-0.727%	257,562	-92.308%
2022-05-31	27.6700	28.0000	27.0200	27.5000	-1.363%	570,854	-92.364%
2022-05-27	26.8050	28.0300	26.5900	27.8800	+5.927%	279,166	-92.468%
2022-05-26	25.9800	27.0000	25.5100	26.3200	+2.055%	329,797	-92.021%
2022-05-25	25.8500	26.1500	25.6500	25.7900	-0.693%	160,440	-91.857%
2022-05-24	25.6800	26.1200	25.6000	25.9700	-0.038%	184,744	-91.914%
2022-05-23	25.9800	26.1200	25.6482	25.9800	+0.815%	219,773	-91.917%
2022-05-20	26.0600	26.3600	25.1500	25.7700	-1.151%	212,067	-91.851%
2022-05-19	25.3900	26.3900	25.3300	26.0700	+3.084%	325,355	-91.945%
2022-05-18	24.9100	25.4200	24.7700	25.2900	-0.315%	308,643	-91.696%
2022-05-17	25.0000	25.4200	24.8400	25.3700	+3.004%	237,046	-91.723%
2022-05-16	24.5700	24.8300	24.0400	24.6300	-0.162%	208,924	-91.474%
2022-05-13	24.2900	24.9850	24.1050	24.6700	+2.069%	251,962	-91.488%
2022-05-12	23.6300	24.3800	23.6300	24.1700	+1.768%	415,507	-91.312%
2022-05-11	23.9900	24.6200	23.7200	23.7500	-1.493%	278,510	-91.158%
2022-05-10	23.9600	24.3000	23.4438	24.1100	+1.005%	409,049	-91.290%
2022-05-09	25.6600	25.7500	23.5700	23.8700	-8.963%	412,949	-91.202%
2022-05-06	27.2200	27.2200	25.7450	26.2200	-1.503%	247,042	-91.991%
2022-05-05	27.2200	27.4700	26.2000	26.6200	-3.059%	267,884	-92.111%
2022-05-04	26.6400	27.5500	26.4000	27.4600	+3.194%	263,612	-92.353%
2022-05-03	25.9500	26.7300	25.9500	26.6100	+2.464%	388,583	-92.108%
2022-05-02	25.4700	26.1500	25.1300	25.9700	+1.485%	253,449	-91.914%
2022-04-29	25.4700	26.0000	25.2700	25.5900	-0.078%	238,789	-91.794%
2022-04-28	25.7900	26.1800	25.1200	25.6100	-0.078%	237,120	-91.800%
2022-04-27	25.1000	25.7600	24.5000	25.6300	+2.520%	360,607	-91.806%
2022-04-26	26.1800	26.2200	24.6400	25.0000	-5.195%	757,795	-91.600%
2022-04-25	26.1400	26.6000	25.8525	26.3700	0.000%	356,900	-92.036%
2022-04-22	27.1700	27.1700	26.1700	26.3700	-3.583%	456,898	-92.036%
2022-04-21	27.8000	27.8000	27.2138	27.3500	-1.049%	269,359	-92.322%
2022-04-20	27.3400	27.8700	26.6392	27.6400	+0.913%	273,895	-92.402%
2022-04-19	27.5800	27.8450	27.3200	27.3900	-0.725%	268,914	-92.333%
2022-04-18	27.9000	28.0500	27.4000	27.5900	-1.253%	248,315	-92.389%
2022-04-14	28.1200	28.2600	27.8000	27.9400	-0.250%	296,701	-92.484%
2022-04-13	27.7400	28.2300	27.6750	28.0100	+1.083%	282,631	-92.503%
2022-04-12	27.6700	27.8800	27.3900	27.7100	+1.021%	435,572	-92.422%
2022-04-11	27.7200	28.0400	27.3700	27.4300	-1.295%	430,797	-92.344%
2022-04-08	27.9600	28.7200	27.6900	27.7900	-0.287%	574,180	-92.443%
2022-04-07	26.5200	28.0000	26.2500	27.8700	+6.415%	962,377	-92.465%
2022-04-06	26.0900	26.5100	25.8700	26.1900	-0.418%	250,897	-91.982%
2022-04-05	26.3100	26.5700	26.0800	26.3000	+0.114%	170,488	-92.015%
2022-04-04	26.6500	27.0500	26.0607	26.2700	-1.315%	137,101	-92.006%
2022-04-01	26.0200	26.7570	25.8600	26.6200	+2.542%	296,774	-92.111%
2022-03-31	26.2700	26.6100	25.8600	25.9600	-1.405%	253,104	-91.911%
2022-03-30	26.5000	27.4500	26.2100	26.3300	-0.604%	307,399	-92.024%
2022-03-29	26.0100	26.6900	26.0100	26.4900	+2.239%	432,990	-92.072%
2022-03-28	25.8300	26.2400	25.4200	25.9100	+0.155%	254,550	-91.895%
2022-03-25	25.5100	26.8000	25.2300	25.8700	+2.213%	473,514	-91.882%
2022-03-24	25.5000	25.5500	25.1400	25.3100	-0.745%	139,251	-91.703%
2022-03-23	25.5400	25.6100	25.0000	25.5000	-0.157%	309,899	-91.765%
2022-03-22	25.2600	25.7700	25.2600	25.5400	+1.551%	310,847	-91.778%
2022-03-21	25.9100	26.0900	25.0156	25.1500	-2.670%	301,182	-91.650%
2022-03-18	25.8900	26.4900	25.5480	25.8400	+0.662%	798,522	-91.873%
2022-03-17	25.6500	26.0800	25.4600	25.6700	-0.311%	533,212	-91.819%
2022-03-16	25.0400	25.8000	24.9250	25.7500	+3.041%	400,748	-91.845%
2022-03-15	25.0000	25.2600	24.7300	24.9900	+0.483%	276,176	-91.597%
2022-03-14	25.1400	25.6700	24.5900	24.8700	-1.153%	247,732	-91.556%
2022-03-11	25.4700	25.8800	25.0500	25.1600	-0.710%	234,180	-91.653%
2022-03-10	24.7400	25.3800	24.5100	25.3400	+1.319%	291,484	-91.713%
2022-03-09	25.0600	25.2199	24.6900	25.0100	+1.584%	322,787	-91.603%
2022-03-08	25.5300	25.5300	24.5900	24.6200	-3.715%	342,540	-91.470%
2022-03-07	25.5200	25.9550	25.1827	25.5700	+0.157%	265,858	-91.787%
2022-03-04	25.3100	25.7900	25.3100	25.5300	-0.195%	161,546	-91.774%
2022-03-03	26.2400	26.2400	25.3200	25.5800	-2.515%	281,712	-91.790%
2022-03-02	25.4400	26.4300	25.3400	26.2400	+3.880%	428,650	-91.997%
2022-03-01	25.4300	26.1600	25.1500	25.2600	-0.158%	385,363	-91.686%
2022-02-28	24.7700	25.3200	24.5200	25.3000	+1.688%	409,463	-91.700%
2022-02-25	24.4400	25.0900	24.2650	24.8800	+1.800%	284,532	-91.559%
2022-02-24	23.8100	24.8300	23.6701	24.4400	+1.327%	400,876	-91.408%
2022-02-23	24.3300	24.9100	24.1000	24.1200	-1.229%	263,284	-91.294%
2022-02-22	24.2000	24.7800	24.0500	24.4200	-1.293%	427,218	-91.400%
2022-02-18	25.1200	25.8700	24.5900	24.7400	-1.825%	511,187	-91.512%
2022-02-17	25.3400	25.5500	24.8600	25.2000	-1.021%	384,060	-91.667%
2022-02-16	25.8100	25.8500	25.1750	25.4600	-1.203%	431,830	-91.752%
2022-02-15	25.8100	26.1500	25.1900	25.7700	+0.117%	652,964	-91.851%
2022-02-14	26.5000	26.9400	25.5300	25.7400	-2.868%	685,347	-91.841%
2022-02-11	26.5600	26.7600	26.1400	26.5000	-0.376%	504,362	-92.075%
2022-02-10	26.6100	27.2250	25.9900	26.6000	-0.672%	688,548	-92.105%
2022-02-09	27.0000	27.0100	25.8900	26.7800	-0.594%	735,646	-92.158%
2022-02-08	25.8400	27.0000	25.6100	26.9400	+2.629%	671,244	-92.205%
2022-02-07	24.1600	26.5000	23.9700	26.2500	+9.466%	1,158,564	-92.000%
2022-02-04	21.5000	24.1100	21.5000	23.9800	+12.161%	1,166,222	-91.243%
2022-02-03	21.7600	21.9500	21.0900	21.3800	-2.862%	521,782	-90.178%
2022-02-02	21.6300	22.1400	21.4600	22.0100	+2.277%	717,698	-90.459%
2022-02-01	20.8900	21.5400	20.3500	21.5200	+3.213%	578,439	-90.242%
2022-01-31	21.7700	22.0400	20.7200	20.8500	-3.695%	707,877	-89.928%
2022-01-28	20.6700	21.6700	19.9650	21.6500	+4.741%	1,217,059	-90.300%
2022-01-27	20.8800	21.2000	20.6400	20.6700	-0.386%	852,293	-89.840%
2022-01-26	20.5500	20.9900	20.4900	20.7500	+1.566%	954,134	-89.880%
2022-01-25	20.9700	20.9700	19.9100	20.4300	-2.668%	1,079,448	-89.721%
2022-01-24	21.0000	21.2200	20.4500	20.9900	-1.224%	1,085,575	-89.995%
2022-01-21	20.9000	21.5400	20.6000	21.2500	+1.529%	858,611	-90.118%
2022-01-20	20.9700	21.2650	20.8400	20.9300	0.000%	448,014	-89.967%
2022-01-19	20.8000	21.1400	20.4500	20.9300	+0.867%	532,399	-89.967%
2022-01-18	20.6600	21.0500	20.4750	20.7500	-0.336%	301,067	-89.880%
2022-01-14	20.5900	20.8500	20.3350	20.8200	+0.872%	210,472	-89.914%
2022-01-13	20.7300	20.7900	20.3700	20.6400	-0.242%	652,572	-89.826%
2022-01-12	21.1600	21.1600	20.6600	20.6900	-1.710%	409,694	-89.850%
2022-01-11	21.0700	21.3800	20.8400	21.0500	-0.331%	401,755	-90.024%
2022-01-10	20.4500	21.1700	19.8401	21.1200	+2.974%	293,025	-90.057%
2022-01-07	19.8900	20.6000	19.5800	20.5100	+2.704%	680,902	-89.761%
2022-01-06	20.0600	20.3037	19.6000	19.9700	-1.139%	498,955	-89.484%
2022-01-05	20.2800	20.7185	20.0700	20.2000	-0.786%	526,860	-89.604%
2022-01-04	20.6900	20.8300	20.2200	20.3600	-1.595%	317,191	-89.686%
2022-01-03	20.4700	20.8700	20.1900	20.6900	+1.422%	274,192	-89.850%
2021-12-31	20.2100	20.4200	20.0200	20.4000	+1.341%	294,205	-89.706%
2021-12-30	19.9400	20.2100	19.8000	20.1300	+0.751%	174,620	-89.568%
2021-12-29	19.9500	20.0800	19.5650	19.9800	0.000%	198,668	-89.489%
2021-12-28	20.3400	20.4100	19.9000	19.9800	-1.382%	307,508	-89.489%
2021-12-27	20.0800	20.3400	19.7000	20.2600	+1.401%	262,046	-89.635%
2021-12-23	20.2600	20.2700	19.9050	19.9800	-1.236%	283,784	-89.489%
2021-12-22	19.9500	20.2700	19.7300	20.2300	+2.120%	263,633	-89.619%
2021-12-21	19.7800	19.8500	19.1500	19.8100	-0.050%	520,955	-89.399%
2021-12-20	19.6900	20.0500	19.2900	19.8200	+1.277%	473,541	-89.405%
2021-12-17	18.2100	19.6600	18.1000	19.5700	+7.587%	1,697,529	-89.269%
2021-12-16	17.6800	18.3700	17.6500	18.1900	+1.507%	569,462	-88.455%
2021-12-15	17.5400	18.0400	17.2000	17.9200	+2.635%	518,486	-88.281%
2021-12-14	17.9000	17.9800	17.4100	17.4600	-3.108%	434,974	-87.973%
2021-12-13	17.8800	18.4200	17.7300	18.0200	+0.727%	452,078	-88.346%
2021-12-10	18.2200	18.4550	17.8100	17.8900	-1.757%	523,580	-88.262%
2021-12-09	19.4400	19.6700	18.1000	18.2100	-6.807%	895,647	-88.468%
2021-12-08	19.4000	19.6500	19.2100	19.5400	+1.296%	218,267	-89.253%
2021-12-07	19.6200	19.9800	19.2600	19.2900	-1.077%	418,285	-89.114%
2021-12-06	19.5900	20.0900	19.5000	19.5000	-0.510%	370,432	-89.231%
2021-12-03	19.8100	20.0000	19.1500	19.6000	-0.810%	415,717	-89.286%
2021-12-02	19.4800	20.2800	19.4800	19.7600	+1.022%	786,785	-89.372%
2021-12-01	19.9600	20.4800	19.2600	19.5600	-1.758%	614,425	-89.264%
2021-11-30	20.1300	20.7000	19.9000	19.9100	-0.847%	1,396,199	-89.453%
2021-11-29	20.4700	20.5800	19.7125	20.0800	-1.327%	423,111	-89.542%
2021-11-26	19.6300	20.5500	19.3900	20.3500	+3.457%	172,990	-89.681%
2021-11-24	19.7000	20.1400	19.0500	19.6700	-0.907%	859,411	-89.324%
2021-11-23	21.2600	21.2600	19.4200	19.8500	-7.243%	451,124	-89.421%
2021-11-22	21.3900	21.5800	20.6300	21.4000	-0.972%	1,248,956	-90.187%
2021-11-19	20.3400	21.6100	20.3300	21.6100	+6.769%	1,801,312	-90.282%
2021-11-18	19.9400	20.2800	19.6600	20.2400	+0.747%	487,286	-89.625%
2021-11-17	20.1200	20.3400	19.7189	20.0900	-1.229%	689,225	-89.547%
2021-11-16	20.1400	20.4350	19.7600	20.3400	+0.893%	401,419	-89.676%
2021-11-15	20.7800	20.8600	20.0400	20.1600	-2.750%	400,446	-89.583%
2021-11-12	19.8700	20.8600	19.3100	20.7300	+7.187%	812,546	-89.870%
2021-11-11	18.7400	19.4100	18.6500	19.3400	+3.037%	458,535	-89.142%
2021-11-10	18.4100	18.9000	18.1500	18.7700	+4.220%	631,136	-88.812%
2021-11-09	18.5400	18.5700	17.9700	18.0100	-2.806%	193,948	-88.340%
2021-11-08	18.3100	18.7000	18.3100	18.5300	+1.701%	166,743	-88.667%
2021-11-05	18.8000	18.8000	17.9800	18.2200	-3.496%	392,035	-88.474%
2021-11-04	19.0000	19.0100	18.5700	18.8800	-0.369%	177,181	-88.877%
2021-11-03	18.5300	19.0150	18.3600	18.9500	+2.156%	221,709	-88.918%
2021-11-02	19.0600	19.0600	18.4700	18.5500	-2.420%	120,581	-88.679%
2021-11-01	18.7700	19.1500	18.6800	19.0100	+1.063%	259,387	-88.953%
2021-10-29	18.4800	18.9900	18.4500	18.8100	+1.621%	193,461	-88.836%
2021-10-28	18.4500	18.7650	18.4300	18.5100	+0.543%	160,549	-88.655%
2021-10-27	18.5100	18.6000	18.3200	18.4100	-0.648%	114,145	-88.593%
2021-10-26	18.7100	18.7500	18.4300	18.5300	-0.909%	134,382	-88.667%
2021-10-25	18.5500	18.7600	18.4550	18.7000	+0.538%	139,183	-88.770%
2021-10-22	18.4000	18.6800	18.2000	18.6000	+0.813%	150,760	-88.710%
2021-10-21	18.1600	18.4900	18.0050	18.4500	+1.485%	217,441	-88.618%
2021-10-20	18.1300	18.3500	17.9700	18.1800	+0.664%	169,682	-88.449%
2021-10-19	18.0100	18.3600	17.9300	18.0600	+1.120%	174,422	-88.372%
2021-10-18	18.2200	18.4700	17.7000	17.8600	-2.137%	332,015	-88.242%
2021-10-15	18.7100	18.8300	18.2400	18.2500	-1.030%	213,917	-88.493%
2021-10-14	18.6600	18.8500	18.3500	18.4400	-0.378%	226,908	-88.612%
2021-10-13	18.2000	18.6000	18.2000	18.5100	+1.759%	148,355	-88.655%
2021-10-12	18.2800	18.5300	18.0800	18.1900	+0.497%	205,953	-88.455%
2021-10-11	18.8500	18.9100	18.0300	18.1000	-3.364%	575,656	-88.398%
2021-10-08	18.8500	19.0600	18.3600	18.7300	-0.107%	343,536	-88.788%
2021-10-07	18.7000	19.2800	18.6000	18.7500	+0.861%	339,264	-88.800%
2021-10-06	19.0300	19.0600	18.3900	18.5900	-2.517%	384,701	-88.704%
2021-10-05	19.0900	19.4200	19.0300	19.0700	-0.105%	192,983	-88.988%
2021-10-04	19.4800	19.4800	18.9050	19.0900	-2.203%	210,253	-88.999%
2021-10-01	19.2500	19.7500	18.7200	19.5200	+1.455%	553,317	-89.242%
2021-09-30	19.5800	20.0000	19.1900	19.2400	-1.131%	233,147	-89.085%
2021-09-29	19.0000	19.5600	18.9500	19.4600	+2.313%	211,655	-89.209%
2021-09-28	19.0000	19.1000	18.6600	19.0200	-0.937%	254,770	-88.959%
2021-09-27	19.2400	19.3000	18.7000	19.2000	-0.208%	228,843	-89.063%
2021-09-24	19.5300	19.5400	19.1600	19.2400	-1.736%	142,333	-89.085%
2021-09-23	19.3200	19.6300	19.2400	19.5800	+2.192%	174,717	-89.275%
2021-09-22	19.7000	19.7000	19.1200	19.1600	-2.543%	150,341	-89.040%
2021-09-21	19.7500	19.8400	19.3480	19.6600	+0.051%	170,543	-89.318%
2021-09-20	19.6900	20.0000	19.4800	19.6500	-1.750%	264,081	-89.313%
2021-09-17	19.6000	20.0500	19.5800	20.0000	+2.669%	736,995	-89.500%
2021-09-16	19.5700	19.5700	18.8800	19.4800	-0.612%	289,158	-89.220%
2021-09-15	19.6000	20.0300	19.5000	19.6000	0.000%	246,416	-89.286%
2021-09-14	19.8500	20.3900	19.5000	19.6000	-1.060%	162,679	-89.286%
2021-09-13	20.6000	20.6000	19.6700	19.8100	-3.224%	297,667	-89.399%
2021-09-10	20.3200	20.6300	20.1000	20.4700	+0.987%	293,000	-89.741%
2021-09-09	19.8700	20.7500	19.7900	20.2700	+2.064%	585,651	-89.640%
2021-09-08	19.4900	19.8900	19.2200	19.8600	+1.430%	275,322	-89.426%
2021-09-07	20.2900	20.4800	19.4800	19.5800	-4.395%	274,141	-89.275%
2021-09-03	20.2900	20.6100	20.1500	20.4800	+0.589%	170,759	-89.746%
2021-09-02	20.4800	20.9900	20.2700	20.3600	-1.117%	269,825	-89.686%
2021-09-01	20.3600	20.5900	19.9300	20.5900	+1.729%	155,088	-89.801%
2021-08-31	20.2900	20.4300	20.0600	20.2400	-0.833%	178,512	-89.625%
2021-08-30	19.9200	20.4500	19.9200	20.4100	+1.999%	191,623	-89.711%
2021-08-27	19.3600	20.2218	19.2700	20.0100	+3.411%	352,156	-89.505%
2021-08-26	19.5800	19.8200	19.2300	19.3500	-1.225%	245,684	-89.147%
2021-08-25	19.5900	19.8900	19.4000	19.5900	+0.205%	258,505	-89.280%
2021-08-24	19.6800	19.8600	19.3700	19.5500	-0.357%	233,446	-89.258%
2021-08-23	19.4600	19.6700	19.2100	19.6200	+0.822%	256,533	-89.297%
2021-08-20	18.8500	19.4900	18.8000	19.4600	+2.529%	383,901	-89.209%
2021-08-19	19.4300	19.7500	18.8600	18.9800	-2.567%	387,468	-88.936%
2021-08-18	19.5400	20.0400	19.4100	19.4800	+0.103%	321,496	-89.220%
2021-08-17	19.7700	20.1600	19.4310	19.4600	-2.162%	514,873	-89.209%
2021-08-16	19.9300	20.4600	19.7300	19.8900	-0.699%	346,319	-89.442%
2021-08-13	19.8500	20.4000	19.8100	20.0300	+0.200%	324,204	-89.516%

document.getElementById("GDD4M0").onerror = function(){this.style.display='none';}; .dark-mode .mxB0J1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxB0J1{ color: #333333; background-color: white; border: 2px solid #333333; }VIVOVivoPower PLCstock NASDAQ

VIVO
VivoPower PLC
stock NASDAQ