Dark

VIVO
VivoPower PLC Class A
stock NASDAQ

At Close

Sep 29, 2026 3:59:54 PM EDT

3.66USD-6.870%(-0.27)757,784

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

3.91USD-0.509%(-0.02)30,247

After-hours

Sep 29, 2026 4:51:30 PM EDT

3.68USD+0.546%(+0.02)2,694

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.8700	3.9500	3.6300	3.6600	-6.870%	757,784	0.000%
2026-09-28	4.0500	4.1400	3.9100	3.9300	-4.612%	371,996	-6.870%
2026-09-25	4.1400	4.2000	3.9700	4.1200	+1.229%	317,844	-11.165%
2026-09-24	3.8700	4.0900	3.8500	4.0700	+5.168%	381,292	-10.074%
2026-09-23	3.8300	4.1100	3.7600	3.8700	0.000%	316,539	-5.426%
2026-09-22	3.8700	4.0300	3.8300	3.8700	-0.258%	514,087	-5.426%
2026-09-21	3.9000	3.9800	3.7600	3.8800	+1.571%	414,523	-5.670%
2026-09-18	3.8200	3.8700	3.6500	3.8200	+1.867%	414,387	-4.188%
2026-09-17	3.8800	3.8900	3.7400	3.7500	-0.266%	148,558	-2.400%
2026-09-16	3.7800	3.7800	3.5000	3.7600	-0.529%	442,003	-2.660%
2026-09-15	3.8700	3.9400	3.7500	3.7800	-3.325%	233,676	-3.175%
2026-09-14	3.9000	3.9200	3.8100	3.9100	-2.005%	248,670	-6.394%
2026-09-11	4.0700	4.1200	3.9600	3.9900	-0.499%	219,682	-8.271%
2026-09-10	3.9800	4.1100	3.9700	4.0100	-2.906%	199,155	-8.728%
2026-09-09	4.2000	4.3100	4.0900	4.1300	+1.474%	249,583	-11.380%
2026-09-08	3.9500	4.2700	3.9500	4.0700	+4.897%	317,518	-10.074%
2026-09-04	3.8900	3.9300	3.8100	3.8800	-1.272%	200,835	-5.670%
2026-09-03	3.8900	3.9300	3.7500	3.9300	+1.550%	615,302	-6.870%
2026-09-02	3.8400	3.9500	3.7300	3.8700	+1.309%	270,169	-5.426%
2026-09-01	3.9000	3.9000	3.7800	3.8200	-6.373%	254,895	-4.188%
2026-08-31	4.1400	4.1400	4.0000	4.0800	+0.741%	168,483	-10.294%
2026-08-28	4.2900	4.2900	4.0500	4.0500	-5.814%	215,791	-9.630%
2026-08-27	4.3000	4.3700	4.2600	4.3000	+1.896%	359,294	-14.884%
2026-08-26	4.2400	4.2800	4.0900	4.2200	+0.957%	399,511	-13.270%
2026-08-25	4.3100	4.5100	4.1700	4.1800	-3.464%	336,325	-12.440%
2026-08-24	4.2100	4.3900	4.1500	4.3300	-0.688%	360,375	-15.473%
2026-08-21	4.2700	4.3800	4.2000	4.3600	+3.563%	282,816	-16.055%
2026-08-20	4.3800	4.4100	4.1200	4.2100	-4.318%	433,803	-13.064%
2026-08-19	4.4700	4.4700	4.2100	4.4000	-0.227%	272,812	-16.818%
2026-08-18	4.6700	4.7100	4.3900	4.4100	-9.816%	566,132	-17.007%
2026-08-17	4.9600	5.1100	4.7900	4.8900	+0.205%	1,208,146	-25.153%
2026-08-14	4.5900	4.9300	4.5900	4.8800	+6.318%	569,465	-25.000%
2026-08-13	4.2000	4.8000	4.2000	4.5900	+8.768%	1,125,783	-20.261%
2026-08-12	4.0500	4.2400	4.0100	4.2200	+4.975%	284,274	-13.270%
2026-08-11	3.9800	4.0200	3.9300	4.0200	+2.030%	195,745	-8.955%
2026-08-10	3.9000	4.0300	3.8500	3.9400	-2.233%	305,900	-7.107%
2026-08-07	3.8900	4.1500	3.8100	4.0300	+4.675%	418,288	-9.181%
2026-08-06	3.7200	3.9600	3.7200	3.8500	+0.522%	389,144	-4.935%
2026-08-05	3.8900	3.9400	3.7500	3.8300	-2.296%	570,867	-4.439%
2026-08-04	3.7900	3.9500	3.6600	3.9200	+5.660%	479,053	-6.633%
2026-08-03	3.4500	3.7700	3.4500	3.7100	+3.631%	575,604	-1.348%
2026-07-31	3.6600	3.6700	3.5200	3.5800	+1.416%	418,864	+2.235%
2026-07-30	3.2600	3.6500	3.2600	3.5300	+11.006%	805,695	+3.683%
2026-07-29	4.0300	4.0900	3.1700	3.1800	-18.041%	1,323,638	+15.094%
2026-07-28	3.7300	3.9000	3.6900	3.8800	-1.272%	354,263	-5.670%
2026-07-27	4.2700	4.2700	3.7400	3.9300	-7.311%	555,876	-6.870%
2026-07-24	3.9100	4.2600	3.8400	4.2400	+8.440%	1,131,344	-13.679%
2026-07-23	3.8700	3.9100	3.7600	3.9100	+0.256%	1,288,766	-6.394%
2026-07-22	3.9700	4.1400	3.8800	3.9000	-4.412%	520,395	-6.154%
2026-07-21	3.7900	4.1000	3.7000	4.0800	+9.091%	921,247	-10.294%
2026-07-20	3.9200	3.9700	3.6600	3.7400	-3.109%	892,318	-2.139%
2026-07-17	3.7500	4.0000	3.5500	3.8600	-0.771%	1,088,844	-5.181%
2026-07-16	4.3100	4.3100	3.8100	3.8900	-11.390%	1,204,858	-5.913%
2026-07-15	4.9100	4.9500	4.3900	4.3900	-6.596%	748,299	-16.629%
2026-07-14	4.6400	4.7800	4.5500	4.7000	+3.753%	540,245	-22.128%
2026-07-13	4.8600	4.8600	4.2700	4.5300	-13.052%	1,344,863	-19.205%
2026-07-10	4.7600	5.2300	4.5100	5.2100	+12.284%	2,114,963	-29.750%
2026-07-09	4.5700	4.7300	4.4900	4.6400	+5.215%	527,261	-21.121%
2026-07-08	4.3300	4.5000	4.3000	4.4100	-0.899%	641,949	-17.007%
2026-07-07	4.6200	4.6400	4.2800	4.4500	-7.484%	1,193,401	-17.753%
2026-07-06	4.5600	5.0900	4.5200	4.8100	+2.778%	997,091	-23.909%
2026-07-02	4.9300	5.0800	4.5800	4.6800	-5.263%	1,028,724	-21.795%
2026-07-01	4.8300	5.1900	4.7400	4.9400	-4.264%	1,278,228	-25.911%
2026-06-30	5.3500	5.5300	5.0400	5.1600	-2.642%	1,434,857	-29.070%
2026-06-29	5.7400	5.8700	5.1900	5.3000	-7.666%	1,747,036	-30.943%
2026-06-26	5.5000	6.2200	5.5000	5.7400	+2.317%	1,463,181	-36.237%
2026-06-25	5.7900	5.7900	5.1400	5.6100	+1.447%	1,680,402	-34.759%
2026-06-24	5.5500	5.7300	5.2600	5.5300	-1.950%	990,084	-33.816%
2026-06-23	5.5700	6.0400	5.5000	5.6400	-3.754%	1,139,173	-35.106%
2026-06-22	5.4700	6.2200	5.3900	5.8600	+7.130%	1,857,043	-37.543%
2026-06-18	5.8600	5.8600	5.1400	5.4700	-0.726%	2,247,881	-33.090%
2026-06-17	5.8400	5.9900	5.4800	5.5100	-4.007%	1,550,920	-33.575%
2026-06-16	5.1100	6.1800	5.1100	5.7400	+10.385%	3,166,539	-36.237%
2026-06-15	5.0300	5.4700	4.6800	5.2000	+9.129%	2,641,528	-29.615%
2026-06-12	4.8700	4.9900	4.6000	4.7650	-0.314%	872,648	-23.190%
2026-06-11	4.6300	4.9300	4.3900	4.7800	+2.137%	1,056,609	-23.431%
2026-06-10	4.7600	5.1800	4.5700	4.6800	-1.887%	1,075,715	-21.795%
2026-06-09	4.8200	5.0900	4.3100	4.7700	-0.418%	2,130,722	-23.270%
2026-06-08	4.5900	4.9500	4.4600	4.7900	+3.011%	1,062,293	-23.591%
2026-06-05	5.3400	5.3900	4.3600	4.6500	-20.513%	2,257,359	-21.290%
2026-06-04	5.3000	5.9700	5.0800	5.8500	+2.273%	1,312,220	-37.436%
2026-06-03	6.3600	6.6600	5.7200	5.7200	-10.204%	1,883,501	-36.014%
2026-06-02	6.4200	6.7800	6.1200	6.3700	-3.631%	1,757,549	-42.543%
2026-06-01	6.0400	6.8200	5.8700	6.6100	+5.255%	2,655,414	-44.629%
2026-05-29	5.3600	6.3600	5.2900	6.2800	+11.545%	4,676,451	-41.720%
2026-05-28	4.7200	5.6700	4.6000	5.6300	+13.737%	2,680,454	-34.991%
2026-05-27	4.8800	5.4000	4.7400	4.9500	+8.791%	3,042,973	-26.061%
2026-05-26	4.7600	4.7600	4.1800	4.5500	-2.985%	2,165,413	-19.560%
2026-05-22	4.9800	4.9800	4.5000	4.6900	-9.109%	1,979,141	-21.962%
2026-05-21	4.9000	5.2800	4.8000	5.1600	+16.479%	3,526,004	-29.070%
2026-05-20	4.4700	4.5600	4.2000	4.4300	-4.526%	1,293,231	-17.381%
2026-05-19	4.5700	4.8900	4.3000	4.6400	-3.734%	1,396,617	-21.121%
2026-05-18	4.9600	5.1400	4.6100	4.8200	+5.934%	2,275,032	-24.066%
2026-05-15	4.6300	4.6300	4.0100	4.5500	-7.520%	2,888,940	-19.560%
2026-05-14	4.3800	5.2000	4.2200	4.9200	+16.588%	4,393,390	-25.610%
2026-05-13	3.2100	4.4700	3.2100	4.2200	+34.824%	5,312,488	-13.270%
2026-05-12	3.1900	3.1900	2.9500	3.1300	-3.395%	848,315	+16.933%
2026-05-11	2.9900	3.4200	2.9900	3.2400	+6.931%	1,343,596	+12.963%
2026-05-08	2.9400	3.1200	2.9000	3.0300	+0.331%	737,983	+20.792%
2026-05-07	3.1000	3.1000	2.9500	3.0200	-2.894%	869,267	+21.192%
2026-05-06	3.2800	3.2800	3.1000	3.1100	-6.042%	629,646	+17.685%
2026-05-05	2.9500	3.3300	2.9500	3.3100	+13.746%	1,131,810	+10.574%
2026-05-04	3.1000	3.1300	2.8900	2.9100	-8.202%	645,934	+25.773%
2026-05-01	3.2800	3.3500	3.0500	3.1700	-4.518%	729,737	+15.457%
2026-04-30	3.0600	3.4400	3.0500	3.3200	+7.443%	766,249	+10.241%
2026-04-29	3.1200	3.1300	2.8900	3.0900	-1.278%	629,557	+18.447%
2026-04-28	3.2000	3.3300	3.1200	3.1300	-7.396%	505,481	+16.933%
2026-04-27	3.4400	3.4400	3.0800	3.3800	-2.029%	1,592,945	+8.284%
2026-04-24	3.7500	4.2400	3.2500	3.4500	-0.862%	4,221,480	+6.087%
2026-04-23	2.9500	3.6800	2.9300	3.4800	+15.615%	3,563,669	+5.172%
2026-04-22	2.8400	3.0100	2.7000	3.0100	+10.662%	2,007,270	+21.595%
2026-04-21	3.1000	3.3500	2.7000	2.7200	-12.821%	2,507,393	+34.559%
2026-04-20	3.0700	3.1900	3.0400	3.1200	-1.887%	292,022	+17.308%
2026-04-17	3.0800	3.4800	3.0600	3.1800	+12.766%	1,307,948	+15.094%
2026-04-16	2.6900	2.8300	2.6200	2.8200	+5.224%	271,419	+29.787%
2026-04-15	2.6100	2.7100	2.5800	2.6800	-0.372%	192,052	+36.567%
2026-04-14	2.6100	2.7200	2.4900	2.6900	+4.669%	260,342	+36.059%
2026-04-13	2.4900	2.6500	2.4500	2.5700	+7.083%	264,751	+42.412%
2026-04-10	2.4600	2.5500	2.3800	2.4000	-2.041%	156,753	+52.500%
2026-04-09	2.3400	2.5300	2.3400	2.4500	+4.255%	173,058	+49.388%
2026-04-08	2.4600	2.4700	2.3300	2.3500	-3.689%	251,521	+55.745%
2026-04-07	2.2300	2.5100	2.1600	2.4400	+15.094%	621,722	+50.000%
2026-04-06	2.1400	2.1900	2.0900	2.1200	+0.474%	159,750	+72.642%
2026-04-02	1.9900	2.1300	1.9900	2.1100	+0.142%	268,732	+73.460%
2026-04-01	2.3700	2.3700	2.0700	2.1070	-8.391%	542,620	+73.707%
2026-03-31	2.4000	2.4100	2.2550	2.3000	+2.222%	378,098	+59.130%
2026-03-30	2.4300	2.4300	2.2000	2.2500	-10.714%	449,895	+62.667%
2026-03-27	2.6400	2.7300	2.4500	2.5200	-5.970%	445,765	+45.238%
2026-03-26	2.7500	2.9300	2.6100	2.6800	-6.294%	733,705	+36.567%
2026-03-25	2.5100	3.0700	2.5100	2.8600	+32.407%	3,399,375	+27.972%
2026-03-24	2.4300	2.6200	2.1600	2.1600	-8.475%	607,417	+69.444%
2026-03-23	2.3400	2.5200	2.2900	2.3600	+4.425%	363,434	+55.085%
2026-03-20	2.3800	2.4800	2.2500	2.2600	-4.440%	310,249	+61.947%
2026-03-19	2.4000	2.4100	2.2100	2.3650	-3.074%	311,632	+54.757%
2026-03-18	2.3300	2.6600	2.3300	2.4400	+16.190%	1,552,516	+50.000%
2026-03-17	1.9900	2.3000	1.9900	2.1000	+11.111%	704,945	+74.286%
2026-03-16	1.7900	1.8900	1.7000	1.8900	-94.436%	521,951	+93.651%
2023-01-30	33.9500	34.0200	33.9300	33.9700	0.000%	6,422,835	-89.226%
2023-01-27	33.9700	33.9900	33.9600	33.9700	0.000%	1,296,748	-89.226%
2023-01-26	33.9700	33.9800	33.9600	33.9700	+0.059%	2,039,919	-89.226%
2023-01-25	33.7500	33.9650	33.7100	33.9500	+0.563%	2,225,178	-89.219%
2023-01-24	33.8000	33.8500	33.7500	33.7600	-0.295%	416,761	-89.159%
2023-01-23	33.7100	33.8850	33.6900	33.8600	+0.356%	523,385	-89.191%
2023-01-20	33.7500	33.7500	33.6900	33.7400	+0.267%	382,071	-89.152%
2023-01-19	33.7600	33.7600	33.5550	33.6500	-0.119%	378,648	-89.123%
2023-01-18	33.7200	33.7300	33.6800	33.6900	+0.059%	338,349	-89.136%
2023-01-17	33.7350	33.8050	33.6600	33.6700	+0.030%	561,358	-89.130%
2023-01-13	33.5600	33.6700	33.5600	33.6600	+0.149%	301,388	-89.127%
2023-01-12	33.6000	33.6300	33.5300	33.6100	+0.089%	531,317	-89.110%
2023-01-11	33.5800	33.6700	33.5600	33.5800	0.000%	498,987	-89.101%
2023-01-10	33.5900	33.6100	33.5000	33.5800	+0.030%	976,238	-89.101%
2023-01-09	33.5800	33.6050	33.4975	33.5700	+0.030%	293,164	-89.097%
2023-01-06	33.4300	33.6500	33.4000	33.5600	+0.389%	362,417	-89.094%
2023-01-05	33.4000	33.4500	33.3700	33.4300	+0.240%	216,037	-89.052%
2023-01-04	33.4200	33.4550	33.3200	33.3500	-0.299%	319,467	-89.025%
2023-01-03	33.2500	33.4600	33.2000	33.4500	+0.723%	417,712	-89.058%
2022-12-30	33.1900	33.3000	33.1400	33.2100	-0.030%	311,889	-88.979%
2022-12-29	33.3000	33.3000	33.1100	33.2200	-0.060%	245,379	-88.983%
2022-12-28	33.2200	33.3200	33.2100	33.2400	-0.060%	267,512	-88.989%
2022-12-27	33.1300	33.3300	33.1300	33.2600	+0.181%	218,854	-88.996%
2022-12-23	33.0900	33.3300	33.0900	33.2000	-0.180%	143,134	-88.976%
2022-12-22	33.2500	33.3050	33.1100	33.2600	+0.030%	391,626	-88.996%
2022-12-21	33.0200	33.3700	33.0200	33.2500	+0.758%	573,612	-88.992%
2022-12-20	32.9000	33.1000	32.8800	33.0000	0.000%	689,697	-88.909%
2022-12-19	32.7400	33.0100	32.7000	33.0000	+0.304%	660,232	-88.909%
2022-12-16	33.0600	33.0600	32.7500	32.9000	-0.484%	1,635,640	-88.875%
2022-12-15	32.8900	33.1000	32.8000	33.0600	+0.486%	741,828	-88.929%
2022-12-14	32.9900	33.2200	32.8100	32.9000	-0.273%	615,860	-88.875%
2022-12-13	33.3800	33.4300	32.9300	32.9900	-1.198%	1,620,047	-88.906%
2022-12-12	33.5400	33.6500	33.1400	33.3900	+7.191%	5,187,487	-89.039%
2022-12-09	31.4000	31.4600	31.1400	31.1500	-1.393%	133,288	-88.250%
2022-12-08	31.5300	31.7010	31.3800	31.5900	+0.190%	241,444	-88.414%
2022-12-07	31.7300	31.8000	31.5050	31.5300	-0.568%	229,303	-88.392%
2022-12-06	32.0000	32.0300	31.5500	31.7100	-0.906%	206,103	-88.458%
2022-12-05	31.9000	32.0800	31.9000	32.0000	0.000%	131,099	-88.563%
2022-12-02	31.9800	32.1999	31.8800	32.0000	+0.031%	131,149	-88.563%
2022-12-01	32.0900	32.2400	31.8650	31.9900	-0.031%	332,163	-88.559%
2022-11-30	31.8000	32.2050	31.5900	32.0000	+0.503%	303,377	-88.563%
2022-11-29	31.6000	32.1400	31.5100	31.8400	+0.823%	273,258	-88.505%
2022-11-28	31.8200	32.0800	31.5500	31.5800	-1.065%	186,491	-88.410%
2022-11-25	31.9000	32.1897	31.8600	31.9200	-0.188%	66,044	-88.534%
2022-11-23	31.8000	32.0000	31.7200	31.9800	+0.661%	131,689	-88.555%
2022-11-22	32.1800	32.2500	31.6200	31.7700	-0.719%	390,109	-88.480%
2022-11-21	32.0000	32.2100	31.9500	32.0000	-0.094%	634,456	-88.563%
2022-11-18	32.1000	32.1000	31.8250	32.0300	+0.345%	613,257	-88.573%
2022-11-17	31.7700	31.9500	31.6800	31.9200	+0.535%	121,185	-88.534%
2022-11-16	31.9200	31.9831	31.7300	31.7500	-0.251%	152,144	-88.472%
2022-11-15	31.9600	32.0000	31.7500	31.8300	+0.252%	144,147	-88.501%
2022-11-14	31.9200	32.0000	31.7500	31.7500	-0.251%	164,720	-88.472%
2022-11-11	31.9100	32.0800	31.6900	31.8300	-0.531%	163,186	-88.501%
2022-11-10	32.2900	32.2900	31.9000	32.0000	+0.471%	207,470	-88.563%
2022-11-09	31.7600	31.9200	31.7500	31.8500	+0.315%	144,580	-88.509%
2022-11-08	31.9000	32.0000	31.6500	31.7500	-0.626%	364,299	-88.472%
2022-11-07	32.1400	32.2000	31.8500	31.9500	-0.187%	318,840	-88.545%
2022-11-04	32.0700	32.1600	31.9800	32.0100	-0.156%	277,634	-88.566%
2022-11-03	32.1800	32.1800	31.9700	32.0600	+0.188%	205,751	-88.584%
2022-11-02	32.0200	32.3900	31.9900	32.0000	0.000%	409,520	-88.563%
2022-11-01	32.0100	32.4250	31.9500	32.0000	+0.094%	471,699	-88.563%
2022-10-31	32.0600	32.2002	31.9000	31.9700	-0.125%	288,564	-88.552%
2022-10-28	32.4100	32.4600	31.9600	32.0100	-0.836%	239,968	-88.566%
2022-10-27	32.2500	32.4400	32.0200	32.2800	+0.561%	530,087	-88.662%
2022-10-26	32.5200	32.5200	32.0200	32.1000	-1.048%	242,604	-88.598%
2022-10-25	32.0900	32.5600	32.0900	32.4400	+1.407%	199,102	-88.718%
2022-10-24	32.0500	32.3000	31.8850	31.9900	+0.031%	225,570	-88.559%
2022-10-21	32.3700	32.3700	31.8100	31.9800	-0.806%	200,835	-88.555%
2022-10-20	31.9700	32.2900	31.8500	32.2400	+0.781%	262,930	-88.648%
2022-10-19	31.9600	32.0700	31.9000	31.9900	-0.249%	196,812	-88.559%
2022-10-18	32.5000	32.8000	31.9700	32.0700	-1.141%	265,408	-88.587%
2022-10-17	32.2900	32.5400	32.2600	32.4400	+1.343%	419,928	-88.718%
2022-10-14	32.3400	32.3850	31.8900	32.0100	-0.404%	264,171	-88.566%
2022-10-13	31.6200	32.5300	31.5200	32.1400	+0.816%	340,108	-88.612%
2022-10-12	32.1500	32.1500	31.7805	31.8800	-0.344%	257,690	-88.519%
2022-10-11	31.8300	32.0700	31.7600	31.9900	+0.282%	325,745	-88.559%
2022-10-10	31.8300	32.1700	31.8000	31.9000	+0.378%	284,312	-88.527%
2022-10-07	31.8500	32.2000	31.7201	31.7800	-0.532%	221,955	-88.483%
2022-10-06	31.8100	32.0700	31.7700	31.9500	+0.063%	139,920	-88.545%
2022-10-05	32.2500	32.3900	31.8900	31.9300	-1.754%	236,027	-88.537%
2022-10-04	32.0700	32.7200	32.0700	32.5000	+1.594%	520,882	-88.738%
2022-10-03	31.7400	32.1400	31.3200	31.9900	+1.459%	357,153	-88.559%
2022-09-30	31.9900	32.0800	31.5100	31.5300	-1.191%	349,200	-88.392%
2022-09-29	31.9000	32.0000	31.7100	31.9100	+0.031%	329,595	-88.530%
2022-09-28	31.7100	32.0200	31.1700	31.9000	+0.854%	243,901	-88.527%
2022-09-27	31.8300	31.9500	31.5100	31.6300	-0.378%	289,417	-88.429%
2022-09-26	31.8100	32.0700	31.6500	31.7500	-0.657%	338,800	-88.472%
2022-09-23	31.8300	32.0000	31.7100	31.9600	-0.156%	240,295	-88.548%
2022-09-22	31.9500	32.1000	31.7300	32.0100	-0.031%	233,466	-88.566%
2022-09-21	32.0000	32.3900	31.8400	32.0200	+0.063%	329,156	-88.570%
2022-09-20	31.9800	32.2100	31.9200	32.0000	-0.187%	571,254	-88.563%
2022-09-19	31.9500	32.2200	31.8500	32.0600	-0.249%	296,670	-88.584%
2022-09-16	32.0500	32.1400	31.7000	32.1400	+0.093%	485,795	-88.612%
2022-09-15	32.3400	32.5200	31.9300	32.1100	-0.403%	424,219	-88.602%
2022-09-14	33.2500	33.3099	32.2000	32.2400	-2.598%	736,963	-88.648%
2022-09-13	32.1600	33.1400	32.1550	33.1000	+1.878%	282,597	-88.943%
2022-09-12	32.0500	32.7700	32.0500	32.4900	+1.500%	440,057	-88.735%
2022-09-09	32.1100	32.2100	31.9400	32.0100	+0.094%	355,126	-88.566%
2022-09-08	31.9500	32.0750	31.6200	31.9800	+0.094%	276,589	-88.555%
2022-09-07	32.0800	32.1000	31.9200	31.9500	-0.125%	487,884	-88.545%
2022-09-06	32.6000	32.7000	31.7120	31.9900	-1.871%	714,041	-88.559%
2022-09-02	32.9000	33.5900	32.5100	32.6000	-0.761%	399,942	-88.773%
2022-09-01	32.5300	32.8800	32.4500	32.8500	+0.798%	261,122	-88.858%
2022-08-31	32.8900	32.9200	32.5600	32.5900	-0.397%	258,071	-88.770%
2022-08-30	32.6000	32.8400	32.5600	32.7200	+0.307%	421,557	-88.814%
2022-08-29	32.6100	32.8260	32.5200	32.6200	-0.367%	160,103	-88.780%
2022-08-26	32.9300	32.9500	32.6300	32.7400	-0.547%	228,112	-88.821%
2022-08-25	32.6200	33.1000	32.5000	32.9200	+1.137%	215,780	-88.882%
2022-08-24	32.7500	32.8400	32.5000	32.5500	-0.611%	513,983	-88.756%
2022-08-23	32.6550	32.7700	32.4100	32.7500	+0.061%	203,467	-88.824%
2022-08-22	32.7000	32.8120	32.6500	32.7300	-0.547%	206,773	-88.818%
2022-08-19	32.9082	32.9800	32.8100	32.9100	-0.273%	214,236	-88.879%
2022-08-18	32.8800	33.0000	32.7300	33.0000	+0.243%	163,818	-88.909%
2022-08-17	32.9500	33.0000	32.7000	32.9200	-0.242%	403,912	-88.882%
2022-08-16	32.7200	33.1664	32.6700	33.0000	+0.273%	474,179	-88.909%
2022-08-15	32.6100	33.0100	32.6100	32.9100	+0.611%	262,254	-88.879%
2022-08-12	32.5600	32.9200	32.5450	32.7100	+0.492%	322,199	-88.811%
2022-08-11	32.7500	32.8590	32.5300	32.5500	-0.611%	335,320	-88.756%
2022-08-10	32.5100	32.8200	32.4000	32.7500	+0.553%	403,768	-88.824%
2022-08-09	32.5300	32.8950	32.4550	32.5700	+0.123%	338,387	-88.763%
2022-08-08	32.2700	32.8300	32.2611	32.5300	+0.154%	362,092	-88.749%
2022-08-05	31.3900	32.6100	31.2500	32.4800	+2.752%	491,452	-88.732%
2022-08-04	32.1600	32.2700	31.5900	31.6100	-2.045%	620,027	-88.421%
2022-08-03	31.6600	33.0000	31.2800	32.2700	+2.640%	866,603	-88.658%
2022-08-02	31.5100	31.8100	31.3500	31.4400	-0.945%	597,011	-88.359%
2022-08-01	31.5900	31.7900	31.1700	31.7400	+0.253%	540,482	-88.469%
2022-07-29	31.9100	32.0100	31.6500	31.6600	-0.970%	580,559	-88.440%
2022-07-28	32.2900	32.3000	31.5100	31.9700	-0.899%	377,444	-88.552%
2022-07-27	32.4300	32.5500	31.0700	32.2600	-0.769%	1,006,446	-88.655%
2022-07-26	32.4600	32.6200	32.3450	32.5100	-0.276%	397,347	-88.742%
2022-07-25	32.6100	32.6700	32.4100	32.6000	-0.031%	319,130	-88.773%
2022-07-22	32.7200	32.8500	32.3500	32.6100	-0.245%	420,504	-88.776%
2022-07-21	32.1000	32.8190	32.0350	32.6900	+1.838%	644,966	-88.804%
2022-07-20	32.5000	32.5000	31.6900	32.1000	-1.261%	1,435,486	-88.598%
2022-07-19	32.3600	32.6900	32.2300	32.5100	+0.994%	888,071	-88.742%
2022-07-18	32.6400	32.7800	32.1450	32.1900	-0.954%	1,157,057	-88.630%
2022-07-15	32.7300	32.8100	32.4500	32.5000	-0.062%	1,006,064	-88.738%
2022-07-14	32.9300	33.0300	32.4300	32.5200	-1.305%	1,440,541	-88.745%
2022-07-13	32.9300	33.1800	32.8392	32.9500	-0.152%	2,231,411	-88.892%
2022-07-12	33.0100	33.0500	32.7100	33.0000	+0.061%	2,049,384	-88.909%
2022-07-11	33.0000	33.2000	32.9200	32.9800	-0.061%	2,104,333	-88.902%
2022-07-08	33.3000	33.4400	32.8801	33.0000	-0.812%	3,669,628	-88.909%
2022-07-07	33.2100	33.5200	32.9500	33.2700	-0.835%	6,841,928	-88.999%
2022-07-06	31.5600	34.3750	31.0800	33.5500	+7.018%	1,992,115	-89.091%
2022-07-05	30.7800	31.7887	30.4400	31.3500	+1.456%	1,259,401	-88.325%
2022-07-01	30.4000	31.0000	30.1700	30.9000	+1.578%	414,993	-88.155%
2022-06-30	31.0900	31.2410	29.9000	30.4200	-3.429%	804,767	-87.968%
2022-06-29	31.2250	31.6000	30.2600	31.5000	+3.414%	686,741	-88.381%
2022-06-28	31.6900	31.7400	30.2312	30.4600	-3.881%	551,398	-87.984%
2022-06-27	30.1900	31.9300	29.8400	31.6900	+5.633%	1,387,775	-88.451%
2022-06-24	30.1100	30.1530	29.5181	30.0000	+0.604%	1,693,287	-87.800%
2022-06-23	29.8000	30.2100	29.6100	29.8200	+0.235%	438,763	-87.726%
2022-06-22	28.8300	29.9400	28.6300	29.7500	+2.586%	472,677	-87.697%
2022-06-21	28.8300	29.5600	28.6900	29.0000	+1.754%	575,200	-87.379%
2022-06-17	27.0000	28.6500	26.9500	28.5000	+5.712%	1,092,348	-87.158%
2022-06-16	26.7100	27.0950	26.2500	26.9600	-0.553%	334,836	-86.424%
2022-06-15	27.1300	27.9900	26.8200	27.1100	+0.445%	386,058	-86.499%
2022-06-14	26.7000	27.3000	26.3300	26.9900	+1.048%	222,234	-86.439%
2022-06-13	26.7500	26.8550	25.8852	26.7100	-2.483%	289,425	-86.297%
2022-06-10	27.1000	27.9300	26.7800	27.3900	-0.581%	277,363	-86.637%
2022-06-09	28.9500	29.0000	27.2700	27.5500	-4.340%	356,639	-86.715%
2022-06-08	27.7000	28.9300	27.3700	28.8000	+3.896%	477,094	-87.292%
2022-06-07	27.9200	28.1100	27.3850	27.7200	-0.716%	255,806	-86.797%
2022-06-06	27.2700	27.9400	27.0301	27.9200	+3.216%	271,399	-86.891%
2022-06-03	27.3700	27.4900	27.0500	27.0500	-1.421%	206,640	-86.470%
2022-06-02	27.1900	27.5600	27.0300	27.4400	+0.513%	231,076	-86.662%
2022-06-01	27.7100	28.2900	27.0700	27.3000	-0.727%	257,562	-86.593%
2022-05-31	27.6700	28.0000	27.0200	27.5000	-1.363%	570,854	-86.691%
2022-05-27	26.8050	28.0300	26.5900	27.8800	+5.927%	279,166	-86.872%
2022-05-26	25.9800	27.0000	25.5100	26.3200	+2.055%	329,797	-86.094%
2022-05-25	25.8500	26.1500	25.6500	25.7900	-0.693%	160,440	-85.808%
2022-05-24	25.6800	26.1200	25.6000	25.9700	-0.038%	184,744	-85.907%
2022-05-23	25.9800	26.1200	25.6482	25.9800	+0.815%	219,773	-85.912%
2022-05-20	26.0600	26.3600	25.1500	25.7700	-1.151%	212,067	-85.797%
2022-05-19	25.3900	26.3900	25.3300	26.0700	+3.084%	325,355	-85.961%
2022-05-18	24.9100	25.4200	24.7700	25.2900	-0.315%	308,643	-85.528%
2022-05-17	25.0000	25.4200	24.8400	25.3700	+3.004%	237,046	-85.574%
2022-05-16	24.5700	24.8300	24.0400	24.6300	-0.162%	208,924	-85.140%
2022-05-13	24.2900	24.9850	24.1050	24.6700	+2.069%	251,962	-85.164%
2022-05-12	23.6300	24.3800	23.6300	24.1700	+1.768%	415,507	-84.857%
2022-05-11	23.9900	24.6200	23.7200	23.7500	-1.493%	278,510	-84.589%
2022-05-10	23.9600	24.3000	23.4438	24.1100	+1.005%	409,049	-84.820%
2022-05-09	25.6600	25.7500	23.5700	23.8700	-8.963%	412,949	-84.667%
2022-05-06	27.2200	27.2200	25.7450	26.2200	-1.503%	247,042	-86.041%
2022-05-05	27.2200	27.4700	26.2000	26.6200	-3.059%	267,884	-86.251%
2022-05-04	26.6400	27.5500	26.4000	27.4600	+3.194%	263,612	-86.672%
2022-05-03	25.9500	26.7300	25.9500	26.6100	+2.464%	388,583	-86.246%
2022-05-02	25.4700	26.1500	25.1300	25.9700	+1.485%	253,449	-85.907%
2022-04-29	25.4700	26.0000	25.2700	25.5900	-0.078%	238,789	-85.698%
2022-04-28	25.7900	26.1800	25.1200	25.6100	-0.078%	237,120	-85.709%
2022-04-27	25.1000	25.7600	24.5000	25.6300	+2.520%	360,607	-85.720%
2022-04-26	26.1800	26.2200	24.6400	25.0000	-5.195%	757,795	-85.360%
2022-04-25	26.1400	26.6000	25.8525	26.3700	0.000%	356,900	-86.121%
2022-04-22	27.1700	27.1700	26.1700	26.3700	-3.583%	456,898	-86.121%
2022-04-21	27.8000	27.8000	27.2138	27.3500	-1.049%	269,359	-86.618%
2022-04-20	27.3400	27.8700	26.6392	27.6400	+0.913%	273,895	-86.758%
2022-04-19	27.5800	27.8450	27.3200	27.3900	-0.725%	268,914	-86.637%
2022-04-18	27.9000	28.0500	27.4000	27.5900	-1.253%	248,315	-86.734%
2022-04-14	28.1200	28.2600	27.8000	27.9400	-0.250%	296,701	-86.901%
2022-04-13	27.7400	28.2300	27.6750	28.0100	+1.083%	282,631	-86.933%
2022-04-12	27.6700	27.8800	27.3900	27.7100	+1.021%	435,572	-86.792%
2022-04-11	27.7200	28.0400	27.3700	27.4300	-1.295%	430,797	-86.657%
2022-04-08	27.9600	28.7200	27.6900	27.7900	-0.287%	574,180	-86.830%
2022-04-07	26.5200	28.0000	26.2500	27.8700	+6.415%	962,377	-86.868%
2022-04-06	26.0900	26.5100	25.8700	26.1900	-0.418%	250,897	-86.025%
2022-04-05	26.3100	26.5700	26.0800	26.3000	+0.114%	170,488	-86.084%
2022-04-04	26.6500	27.0500	26.0607	26.2700	-1.315%	137,101	-86.068%
2022-04-01	26.0200	26.7570	25.8600	26.6200	+2.542%	296,774	-86.251%
2022-03-31	26.2700	26.6100	25.8600	25.9600	-1.405%	253,104	-85.901%
2022-03-30	26.5000	27.4500	26.2100	26.3300	-0.604%	307,399	-86.100%
2022-03-29	26.0100	26.6900	26.0100	26.4900	+2.239%	432,990	-86.183%
2022-03-28	25.8300	26.2400	25.4200	25.9100	+0.155%	254,550	-85.874%
2022-03-25	25.5100	26.8000	25.2300	25.8700	+2.213%	473,514	-85.852%
2022-03-24	25.5000	25.5500	25.1400	25.3100	-0.745%	139,251	-85.539%
2022-03-23	25.5400	25.6100	25.0000	25.5000	-0.157%	309,899	-85.647%
2022-03-22	25.2600	25.7700	25.2600	25.5400	+1.551%	310,847	-85.670%
2022-03-21	25.9100	26.0900	25.0156	25.1500	-2.670%	301,182	-85.447%
2022-03-18	25.8900	26.4900	25.5480	25.8400	+0.662%	798,522	-85.836%
2022-03-17	25.6500	26.0800	25.4600	25.6700	-0.311%	533,212	-85.742%
2022-03-16	25.0400	25.8000	24.9250	25.7500	+3.041%	400,748	-85.786%
2022-03-15	25.0000	25.2600	24.7300	24.9900	+0.483%	276,176	-85.354%
2022-03-14	25.1400	25.6700	24.5900	24.8700	-1.153%	247,732	-85.283%
2022-03-11	25.4700	25.8800	25.0500	25.1600	-0.710%	234,180	-85.453%
2022-03-10	24.7400	25.3800	24.5100	25.3400	+1.319%	291,484	-85.556%
2022-03-09	25.0600	25.2199	24.6900	25.0100	+1.584%	322,787	-85.366%
2022-03-08	25.5300	25.5300	24.5900	24.6200	-3.715%	342,540	-85.134%
2022-03-07	25.5200	25.9550	25.1827	25.5700	+0.157%	265,858	-85.686%
2022-03-04	25.3100	25.7900	25.3100	25.5300	-0.195%	161,546	-85.664%
2022-03-03	26.2400	26.2400	25.3200	25.5800	-2.515%	281,712	-85.692%
2022-03-02	25.4400	26.4300	25.3400	26.2400	+3.880%	428,650	-86.052%
2022-03-01	25.4300	26.1600	25.1500	25.2600	-0.158%	385,363	-85.511%
2022-02-28	24.7700	25.3200	24.5200	25.3000	+1.688%	409,463	-85.534%
2022-02-25	24.4400	25.0900	24.2650	24.8800	+1.800%	284,532	-85.289%

document.getElementById("PQYp5M").onerror = function(){this.style.display='none';}; .dark-mode .MjsQDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MjsQDG{ color: #333333; background-color: white; border: 2px solid #333333; }VIVOVivoPower PLC Class Astock NASDAQ

VIVO
VivoPower PLC Class A
stock NASDAQ