Dark

VIVO
VivoPower PLC
stock NASDAQ

Market Open

Jun 30, 2026 1:02:31 PM EDT

5.14USD-3.019%(-0.16)967,936

5.13Bid 5.14Ask 0.01Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

5.35USD+0.943%(+0.05)19,573

After-hours

Jun 29, 2026 4:55:30 PM EDT

5.34USD+0.660%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	5.3500	5.5300	5.0400	5.1400	-3.019%	967,936	0.000%
2026-06-29	5.7400	5.8700	5.1900	5.3000	-7.666%	1,747,036	-3.019%
2026-06-26	5.5000	6.2200	5.5000	5.7400	+2.317%	1,463,181	-10.453%
2026-06-25	5.7900	5.7900	5.1400	5.6100	+1.447%	1,680,402	-8.378%
2026-06-24	5.5500	5.7300	5.2600	5.5300	-1.950%	990,084	-7.052%
2026-06-23	5.5700	6.0400	5.5000	5.6400	-3.754%	1,139,173	-8.865%
2026-06-22	5.4700	6.2200	5.3900	5.8600	+7.130%	1,857,043	-12.287%
2026-06-18	5.8600	5.8600	5.1400	5.4700	-0.726%	2,247,881	-6.033%
2026-06-17	5.8400	5.9900	5.4800	5.5100	-4.007%	1,550,920	-6.715%
2026-06-16	5.1100	6.1800	5.1100	5.7400	+10.385%	3,166,539	-10.453%
2026-06-15	5.0300	5.4700	4.6800	5.2000	+9.129%	2,641,528	-1.154%
2026-06-12	4.8700	4.9900	4.6000	4.7650	-0.314%	872,648	+7.870%
2026-06-11	4.6300	4.9300	4.3900	4.7800	+2.137%	1,056,609	+7.531%
2026-06-10	4.7600	5.1800	4.5700	4.6800	-1.887%	1,075,715	+9.829%
2026-06-09	4.8200	5.0900	4.3100	4.7700	-0.418%	2,130,722	+7.757%
2026-06-08	4.5900	4.9500	4.4600	4.7900	+3.011%	1,062,293	+7.307%
2026-06-05	5.3400	5.3900	4.3600	4.6500	-20.513%	2,257,359	+10.538%
2026-06-04	5.3000	5.9700	5.0800	5.8500	+2.273%	1,312,220	-12.137%
2026-06-03	6.3600	6.6600	5.7200	5.7200	-10.204%	1,883,501	-10.140%
2026-06-02	6.4200	6.7800	6.1200	6.3700	-3.631%	1,757,549	-19.309%
2026-06-01	6.0400	6.8200	5.8700	6.6100	+5.255%	2,655,414	-22.239%
2026-05-29	5.3600	6.3600	5.2900	6.2800	+11.545%	4,676,451	-18.153%
2026-05-28	4.7200	5.6700	4.6000	5.6300	+13.737%	2,680,454	-8.703%
2026-05-27	4.8800	5.4000	4.7400	4.9500	+8.791%	3,042,973	+3.838%
2026-05-26	4.7600	4.7600	4.1800	4.5500	-2.985%	2,165,413	+12.967%
2026-05-22	4.9800	4.9800	4.5000	4.6900	-9.109%	1,979,141	+9.595%
2026-05-21	4.9000	5.2800	4.8000	5.1600	+16.479%	3,526,004	-0.388%
2026-05-20	4.4700	4.5600	4.2000	4.4300	-4.526%	1,293,231	+16.027%
2026-05-19	4.5700	4.8900	4.3000	4.6400	-3.734%	1,396,617	+10.776%
2026-05-18	4.9600	5.1400	4.6100	4.8200	+5.934%	2,275,032	+6.639%
2026-05-15	4.6300	4.6300	4.0100	4.5500	-7.520%	2,888,940	+12.967%
2026-05-14	4.3800	5.2000	4.2200	4.9200	+16.588%	4,393,390	+4.472%
2026-05-13	3.2100	4.4700	3.2100	4.2200	+34.824%	5,312,488	+21.801%
2026-05-12	3.1900	3.1900	2.9500	3.1300	-3.395%	848,315	+64.217%
2026-05-11	2.9900	3.4200	2.9900	3.2400	+6.931%	1,343,596	+58.642%
2026-05-08	2.9400	3.1200	2.9000	3.0300	+0.331%	737,983	+69.637%
2026-05-07	3.1000	3.1000	2.9500	3.0200	-2.894%	869,267	+70.199%
2026-05-06	3.2800	3.2800	3.1000	3.1100	-6.042%	629,646	+65.273%
2026-05-05	2.9500	3.3300	2.9500	3.3100	+13.746%	1,131,810	+55.287%
2026-05-04	3.1000	3.1300	2.8900	2.9100	-8.202%	645,934	+76.632%
2026-05-01	3.2800	3.3500	3.0500	3.1700	-4.518%	729,737	+62.145%
2026-04-30	3.0600	3.4400	3.0500	3.3200	+7.443%	766,249	+54.819%
2026-04-29	3.1200	3.1300	2.8900	3.0900	-1.278%	629,557	+66.343%
2026-04-28	3.2000	3.3300	3.1200	3.1300	-7.396%	505,481	+64.217%
2026-04-27	3.4400	3.4400	3.0800	3.3800	-2.029%	1,592,945	+52.071%
2026-04-24	3.7500	4.2400	3.2500	3.4500	-0.862%	4,221,480	+48.986%
2026-04-23	2.9500	3.6800	2.9300	3.4800	+15.615%	3,563,669	+47.701%
2026-04-22	2.8400	3.0100	2.7000	3.0100	+10.662%	2,007,270	+70.764%
2026-04-21	3.1000	3.3500	2.7000	2.7200	-12.821%	2,507,393	+88.971%
2026-04-20	3.0700	3.1900	3.0400	3.1200	-1.887%	292,022	+64.744%
2026-04-17	3.0800	3.4800	3.0600	3.1800	+12.766%	1,307,948	+61.635%
2026-04-16	2.6900	2.8300	2.6200	2.8200	+5.224%	271,419	+82.270%
2026-04-15	2.6100	2.7100	2.5800	2.6800	-0.372%	192,052	+91.791%
2026-04-14	2.6100	2.7200	2.4900	2.6900	+4.669%	260,342	+91.078%
2026-04-13	2.4900	2.6500	2.4500	2.5700	+7.083%	264,751	+100.000%
2026-04-10	2.4600	2.5500	2.3800	2.4000	-2.041%	156,753	+114.167%
2026-04-09	2.3400	2.5300	2.3400	2.4500	+4.255%	173,058	+109.796%
2026-04-08	2.4600	2.4700	2.3300	2.3500	-3.689%	251,521	+118.723%
2026-04-07	2.2300	2.5100	2.1600	2.4400	+15.094%	621,722	+110.656%
2026-04-06	2.1400	2.1900	2.0900	2.1200	+0.474%	159,750	+142.453%
2026-04-02	1.9900	2.1300	1.9900	2.1100	+0.142%	268,732	+143.602%
2026-04-01	2.3700	2.3700	2.0700	2.1070	-8.391%	542,620	+143.949%
2026-03-31	2.4000	2.4100	2.2550	2.3000	+2.222%	378,098	+123.478%
2026-03-30	2.4300	2.4300	2.2000	2.2500	-10.714%	449,895	+128.444%
2026-03-27	2.6400	2.7300	2.4500	2.5200	-5.970%	445,765	+103.968%
2026-03-26	2.7500	2.9300	2.6100	2.6800	-6.294%	733,705	+91.791%
2026-03-25	2.5100	3.0700	2.5100	2.8600	+32.407%	3,399,375	+79.720%
2026-03-24	2.4300	2.6200	2.1600	2.1600	-8.475%	607,417	+137.963%
2026-03-23	2.3400	2.5200	2.2900	2.3600	+4.425%	363,434	+117.797%
2026-03-20	2.3800	2.4800	2.2500	2.2600	-4.440%	310,249	+127.434%
2026-03-19	2.4000	2.4100	2.2100	2.3650	-3.074%	311,632	+117.336%
2026-03-18	2.3300	2.6600	2.3300	2.4400	+16.190%	1,552,516	+110.656%
2026-03-17	1.9900	2.3000	1.9900	2.1000	+11.111%	704,945	+144.762%
2026-03-16	1.7900	1.8900	1.7000	1.8900	-94.436%	521,951	+171.958%
2023-01-30	33.9500	34.0200	33.9300	33.9700	0.000%	6,422,835	-84.869%
2023-01-27	33.9700	33.9900	33.9600	33.9700	0.000%	1,296,748	-84.869%
2023-01-26	33.9700	33.9800	33.9600	33.9700	+0.059%	2,039,919	-84.869%
2023-01-25	33.7500	33.9650	33.7100	33.9500	+0.563%	2,225,178	-84.860%
2023-01-24	33.8000	33.8500	33.7500	33.7600	-0.295%	416,761	-84.775%
2023-01-23	33.7100	33.8850	33.6900	33.8600	+0.356%	523,385	-84.820%
2023-01-20	33.7500	33.7500	33.6900	33.7400	+0.267%	382,071	-84.766%
2023-01-19	33.7600	33.7600	33.5550	33.6500	-0.119%	378,648	-84.725%
2023-01-18	33.7200	33.7300	33.6800	33.6900	+0.059%	338,349	-84.743%
2023-01-17	33.7350	33.8050	33.6600	33.6700	+0.030%	561,358	-84.734%
2023-01-13	33.5600	33.6700	33.5600	33.6600	+0.149%	301,388	-84.730%
2023-01-12	33.6000	33.6300	33.5300	33.6100	+0.089%	531,317	-84.707%
2023-01-11	33.5800	33.6700	33.5600	33.5800	0.000%	498,987	-84.693%
2023-01-10	33.5900	33.6100	33.5000	33.5800	+0.030%	976,238	-84.693%
2023-01-09	33.5800	33.6050	33.4975	33.5700	+0.030%	293,164	-84.689%
2023-01-06	33.4300	33.6500	33.4000	33.5600	+0.389%	362,417	-84.684%
2023-01-05	33.4000	33.4500	33.3700	33.4300	+0.240%	216,037	-84.625%
2023-01-04	33.4200	33.4550	33.3200	33.3500	-0.299%	319,467	-84.588%
2023-01-03	33.2500	33.4600	33.2000	33.4500	+0.723%	417,712	-84.634%
2022-12-30	33.1900	33.3000	33.1400	33.2100	-0.030%	311,889	-84.523%
2022-12-29	33.3000	33.3000	33.1100	33.2200	-0.060%	245,379	-84.527%
2022-12-28	33.2200	33.3200	33.2100	33.2400	-0.060%	267,512	-84.537%
2022-12-27	33.1300	33.3300	33.1300	33.2600	+0.181%	218,854	-84.546%
2022-12-23	33.0900	33.3300	33.0900	33.2000	-0.180%	143,134	-84.518%
2022-12-22	33.2500	33.3050	33.1100	33.2600	+0.030%	391,626	-84.546%
2022-12-21	33.0200	33.3700	33.0200	33.2500	+0.758%	573,612	-84.541%
2022-12-20	32.9000	33.1000	32.8800	33.0000	0.000%	689,697	-84.424%
2022-12-19	32.7400	33.0100	32.7000	33.0000	+0.304%	660,232	-84.424%
2022-12-16	33.0600	33.0600	32.7500	32.9000	-0.484%	1,635,640	-84.377%
2022-12-15	32.8900	33.1000	32.8000	33.0600	+0.486%	741,828	-84.453%
2022-12-14	32.9900	33.2200	32.8100	32.9000	-0.273%	615,860	-84.377%
2022-12-13	33.3800	33.4300	32.9300	32.9900	-1.198%	1,620,047	-84.420%
2022-12-12	33.5400	33.6500	33.1400	33.3900	+7.191%	5,187,487	-84.606%
2022-12-09	31.4000	31.4600	31.1400	31.1500	-1.393%	133,288	-83.499%
2022-12-08	31.5300	31.7010	31.3800	31.5900	+0.190%	241,444	-83.729%
2022-12-07	31.7300	31.8000	31.5050	31.5300	-0.568%	229,303	-83.698%
2022-12-06	32.0000	32.0300	31.5500	31.7100	-0.906%	206,103	-83.791%
2022-12-05	31.9000	32.0800	31.9000	32.0000	0.000%	131,099	-83.938%
2022-12-02	31.9800	32.1999	31.8800	32.0000	+0.031%	131,149	-83.938%
2022-12-01	32.0900	32.2400	31.8650	31.9900	-0.031%	332,163	-83.932%
2022-11-30	31.8000	32.2050	31.5900	32.0000	+0.503%	303,377	-83.938%
2022-11-29	31.6000	32.1400	31.5100	31.8400	+0.823%	273,258	-83.857%
2022-11-28	31.8200	32.0800	31.5500	31.5800	-1.065%	186,491	-83.724%
2022-11-25	31.9000	32.1897	31.8600	31.9200	-0.188%	66,044	-83.897%
2022-11-23	31.8000	32.0000	31.7200	31.9800	+0.661%	131,689	-83.927%
2022-11-22	32.1800	32.2500	31.6200	31.7700	-0.719%	390,109	-83.821%
2022-11-21	32.0000	32.2100	31.9500	32.0000	-0.094%	634,456	-83.938%
2022-11-18	32.1000	32.1000	31.8250	32.0300	+0.345%	613,257	-83.953%
2022-11-17	31.7700	31.9500	31.6800	31.9200	+0.535%	121,185	-83.897%
2022-11-16	31.9200	31.9831	31.7300	31.7500	-0.251%	152,144	-83.811%
2022-11-15	31.9600	32.0000	31.7500	31.8300	+0.252%	144,147	-83.852%
2022-11-14	31.9200	32.0000	31.7500	31.7500	-0.251%	164,720	-83.811%
2022-11-11	31.9100	32.0800	31.6900	31.8300	-0.531%	163,186	-83.852%
2022-11-10	32.2900	32.2900	31.9000	32.0000	+0.471%	207,470	-83.938%
2022-11-09	31.7600	31.9200	31.7500	31.8500	+0.315%	144,580	-83.862%
2022-11-08	31.9000	32.0000	31.6500	31.7500	-0.626%	364,299	-83.811%
2022-11-07	32.1400	32.2000	31.8500	31.9500	-0.187%	318,840	-83.912%
2022-11-04	32.0700	32.1600	31.9800	32.0100	-0.156%	277,634	-83.943%
2022-11-03	32.1800	32.1800	31.9700	32.0600	+0.188%	205,751	-83.968%
2022-11-02	32.0200	32.3900	31.9900	32.0000	0.000%	409,520	-83.938%
2022-11-01	32.0100	32.4250	31.9500	32.0000	+0.094%	471,699	-83.938%
2022-10-31	32.0600	32.2002	31.9000	31.9700	-0.125%	288,564	-83.922%
2022-10-28	32.4100	32.4600	31.9600	32.0100	-0.836%	239,968	-83.943%
2022-10-27	32.2500	32.4400	32.0200	32.2800	+0.561%	530,087	-84.077%
2022-10-26	32.5200	32.5200	32.0200	32.1000	-1.048%	242,604	-83.988%
2022-10-25	32.0900	32.5600	32.0900	32.4400	+1.407%	199,102	-84.155%
2022-10-24	32.0500	32.3000	31.8850	31.9900	+0.031%	225,570	-83.932%
2022-10-21	32.3700	32.3700	31.8100	31.9800	-0.806%	200,835	-83.927%
2022-10-20	31.9700	32.2900	31.8500	32.2400	+0.781%	262,930	-84.057%
2022-10-19	31.9600	32.0700	31.9000	31.9900	-0.249%	196,812	-83.932%
2022-10-18	32.5000	32.8000	31.9700	32.0700	-1.141%	265,408	-83.973%
2022-10-17	32.2900	32.5400	32.2600	32.4400	+1.343%	419,928	-84.155%
2022-10-14	32.3400	32.3850	31.8900	32.0100	-0.404%	264,171	-83.943%
2022-10-13	31.6200	32.5300	31.5200	32.1400	+0.816%	340,108	-84.007%
2022-10-12	32.1500	32.1500	31.7805	31.8800	-0.344%	257,690	-83.877%
2022-10-11	31.8300	32.0700	31.7600	31.9900	+0.282%	325,745	-83.932%
2022-10-10	31.8300	32.1700	31.8000	31.9000	+0.378%	284,312	-83.887%
2022-10-07	31.8500	32.2000	31.7201	31.7800	-0.532%	221,955	-83.826%
2022-10-06	31.8100	32.0700	31.7700	31.9500	+0.063%	139,920	-83.912%
2022-10-05	32.2500	32.3900	31.8900	31.9300	-1.754%	236,027	-83.902%
2022-10-04	32.0700	32.7200	32.0700	32.5000	+1.594%	520,882	-84.185%
2022-10-03	31.7400	32.1400	31.3200	31.9900	+1.459%	357,153	-83.932%
2022-09-30	31.9900	32.0800	31.5100	31.5300	-1.191%	349,200	-83.698%
2022-09-29	31.9000	32.0000	31.7100	31.9100	+0.031%	329,595	-83.892%
2022-09-28	31.7100	32.0200	31.1700	31.9000	+0.854%	243,901	-83.887%
2022-09-27	31.8300	31.9500	31.5100	31.6300	-0.378%	289,417	-83.750%
2022-09-26	31.8100	32.0700	31.6500	31.7500	-0.657%	338,800	-83.811%
2022-09-23	31.8300	32.0000	31.7100	31.9600	-0.156%	240,295	-83.917%
2022-09-22	31.9500	32.1000	31.7300	32.0100	-0.031%	233,466	-83.943%
2022-09-21	32.0000	32.3900	31.8400	32.0200	+0.063%	329,156	-83.948%
2022-09-20	31.9800	32.2100	31.9200	32.0000	-0.187%	571,254	-83.938%
2022-09-19	31.9500	32.2200	31.8500	32.0600	-0.249%	296,670	-83.968%
2022-09-16	32.0500	32.1400	31.7000	32.1400	+0.093%	485,795	-84.007%
2022-09-15	32.3400	32.5200	31.9300	32.1100	-0.403%	424,219	-83.993%
2022-09-14	33.2500	33.3099	32.2000	32.2400	-2.598%	736,963	-84.057%
2022-09-13	32.1600	33.1400	32.1550	33.1000	+1.878%	282,597	-84.471%
2022-09-12	32.0500	32.7700	32.0500	32.4900	+1.500%	440,057	-84.180%
2022-09-09	32.1100	32.2100	31.9400	32.0100	+0.094%	355,126	-83.943%
2022-09-08	31.9500	32.0750	31.6200	31.9800	+0.094%	276,589	-83.927%
2022-09-07	32.0800	32.1000	31.9200	31.9500	-0.125%	487,884	-83.912%
2022-09-06	32.6000	32.7000	31.7120	31.9900	-1.871%	714,041	-83.932%
2022-09-02	32.9000	33.5900	32.5100	32.6000	-0.761%	399,942	-84.233%
2022-09-01	32.5300	32.8800	32.4500	32.8500	+0.798%	261,122	-84.353%
2022-08-31	32.8900	32.9200	32.5600	32.5900	-0.397%	258,071	-84.228%
2022-08-30	32.6000	32.8400	32.5600	32.7200	+0.307%	421,557	-84.291%
2022-08-29	32.6100	32.8260	32.5200	32.6200	-0.367%	160,103	-84.243%
2022-08-26	32.9300	32.9500	32.6300	32.7400	-0.547%	228,112	-84.301%
2022-08-25	32.6200	33.1000	32.5000	32.9200	+1.137%	215,780	-84.386%
2022-08-24	32.7500	32.8400	32.5000	32.5500	-0.611%	513,983	-84.209%
2022-08-23	32.6550	32.7700	32.4100	32.7500	+0.061%	203,467	-84.305%
2022-08-22	32.7000	32.8120	32.6500	32.7300	-0.547%	206,773	-84.296%
2022-08-19	32.9082	32.9800	32.8100	32.9100	-0.273%	214,236	-84.382%
2022-08-18	32.8800	33.0000	32.7300	33.0000	+0.243%	163,818	-84.424%
2022-08-17	32.9500	33.0000	32.7000	32.9200	-0.242%	403,912	-84.386%
2022-08-16	32.7200	33.1664	32.6700	33.0000	+0.273%	474,179	-84.424%
2022-08-15	32.6100	33.0100	32.6100	32.9100	+0.611%	262,254	-84.382%
2022-08-12	32.5600	32.9200	32.5450	32.7100	+0.492%	322,199	-84.286%
2022-08-11	32.7500	32.8590	32.5300	32.5500	-0.611%	335,320	-84.209%
2022-08-10	32.5100	32.8200	32.4000	32.7500	+0.553%	403,768	-84.305%
2022-08-09	32.5300	32.8950	32.4550	32.5700	+0.123%	338,387	-84.219%
2022-08-08	32.2700	32.8300	32.2611	32.5300	+0.154%	362,092	-84.199%
2022-08-05	31.3900	32.6100	31.2500	32.4800	+2.752%	491,452	-84.175%
2022-08-04	32.1600	32.2700	31.5900	31.6100	-2.045%	620,027	-83.739%
2022-08-03	31.6600	33.0000	31.2800	32.2700	+2.640%	866,603	-84.072%
2022-08-02	31.5100	31.8100	31.3500	31.4400	-0.945%	597,011	-83.651%
2022-08-01	31.5900	31.7900	31.1700	31.7400	+0.253%	540,482	-83.806%
2022-07-29	31.9100	32.0100	31.6500	31.6600	-0.970%	580,559	-83.765%
2022-07-28	32.2900	32.3000	31.5100	31.9700	-0.899%	377,444	-83.922%
2022-07-27	32.4300	32.5500	31.0700	32.2600	-0.769%	1,006,446	-84.067%
2022-07-26	32.4600	32.6200	32.3450	32.5100	-0.276%	397,347	-84.189%
2022-07-25	32.6100	32.6700	32.4100	32.6000	-0.031%	319,130	-84.233%
2022-07-22	32.7200	32.8500	32.3500	32.6100	-0.245%	420,504	-84.238%
2022-07-21	32.1000	32.8190	32.0350	32.6900	+1.838%	644,966	-84.277%
2022-07-20	32.5000	32.5000	31.6900	32.1000	-1.261%	1,435,486	-83.988%
2022-07-19	32.3600	32.6900	32.2300	32.5100	+0.994%	888,071	-84.189%
2022-07-18	32.6400	32.7800	32.1450	32.1900	-0.954%	1,157,057	-84.032%
2022-07-15	32.7300	32.8100	32.4500	32.5000	-0.062%	1,006,064	-84.185%
2022-07-14	32.9300	33.0300	32.4300	32.5200	-1.305%	1,440,541	-84.194%
2022-07-13	32.9300	33.1800	32.8392	32.9500	-0.152%	2,231,411	-84.401%
2022-07-12	33.0100	33.0500	32.7100	33.0000	+0.061%	2,049,384	-84.424%
2022-07-11	33.0000	33.2000	32.9200	32.9800	-0.061%	2,104,333	-84.415%
2022-07-08	33.3000	33.4400	32.8801	33.0000	-0.812%	3,669,628	-84.424%
2022-07-07	33.2100	33.5200	32.9500	33.2700	-0.835%	6,841,928	-84.551%
2022-07-06	31.5600	34.3750	31.0800	33.5500	+7.018%	1,992,115	-84.680%
2022-07-05	30.7800	31.7887	30.4400	31.3500	+1.456%	1,259,401	-83.604%
2022-07-01	30.4000	31.0000	30.1700	30.9000	+1.578%	414,993	-83.366%
2022-06-30	31.0900	31.2410	29.9000	30.4200	-3.429%	804,767	-83.103%
2022-06-29	31.2250	31.6000	30.2600	31.5000	+3.414%	686,741	-83.683%
2022-06-28	31.6900	31.7400	30.2312	30.4600	-3.881%	551,398	-83.125%
2022-06-27	30.1900	31.9300	29.8400	31.6900	+5.633%	1,387,775	-83.780%
2022-06-24	30.1100	30.1530	29.5181	30.0000	+0.604%	1,693,287	-82.867%
2022-06-23	29.8000	30.2100	29.6100	29.8200	+0.235%	438,763	-82.763%
2022-06-22	28.8300	29.9400	28.6300	29.7500	+2.586%	472,677	-82.723%
2022-06-21	28.8300	29.5600	28.6900	29.0000	+1.754%	575,200	-82.276%
2022-06-17	27.0000	28.6500	26.9500	28.5000	+5.712%	1,092,348	-81.965%
2022-06-16	26.7100	27.0950	26.2500	26.9600	-0.553%	334,836	-80.935%
2022-06-15	27.1300	27.9900	26.8200	27.1100	+0.445%	386,058	-81.040%
2022-06-14	26.7000	27.3000	26.3300	26.9900	+1.048%	222,234	-80.956%
2022-06-13	26.7500	26.8550	25.8852	26.7100	-2.483%	289,425	-80.756%
2022-06-10	27.1000	27.9300	26.7800	27.3900	-0.581%	277,363	-81.234%
2022-06-09	28.9500	29.0000	27.2700	27.5500	-4.340%	356,639	-81.343%
2022-06-08	27.7000	28.9300	27.3700	28.8000	+3.896%	477,094	-82.153%
2022-06-07	27.9200	28.1100	27.3850	27.7200	-0.716%	255,806	-81.457%
2022-06-06	27.2700	27.9400	27.0301	27.9200	+3.216%	271,399	-81.590%
2022-06-03	27.3700	27.4900	27.0500	27.0500	-1.421%	206,640	-80.998%
2022-06-02	27.1900	27.5600	27.0300	27.4400	+0.513%	231,076	-81.268%
2022-06-01	27.7100	28.2900	27.0700	27.3000	-0.727%	257,562	-81.172%
2022-05-31	27.6700	28.0000	27.0200	27.5000	-1.363%	570,854	-81.309%
2022-05-27	26.8050	28.0300	26.5900	27.8800	+5.927%	279,166	-81.564%
2022-05-26	25.9800	27.0000	25.5100	26.3200	+2.055%	329,797	-80.471%
2022-05-25	25.8500	26.1500	25.6500	25.7900	-0.693%	160,440	-80.070%
2022-05-24	25.6800	26.1200	25.6000	25.9700	-0.038%	184,744	-80.208%
2022-05-23	25.9800	26.1200	25.6482	25.9800	+0.815%	219,773	-80.216%
2022-05-20	26.0600	26.3600	25.1500	25.7700	-1.151%	212,067	-80.054%
2022-05-19	25.3900	26.3900	25.3300	26.0700	+3.084%	325,355	-80.284%
2022-05-18	24.9100	25.4200	24.7700	25.2900	-0.315%	308,643	-79.676%
2022-05-17	25.0000	25.4200	24.8400	25.3700	+3.004%	237,046	-79.740%
2022-05-16	24.5700	24.8300	24.0400	24.6300	-0.162%	208,924	-79.131%
2022-05-13	24.2900	24.9850	24.1050	24.6700	+2.069%	251,962	-79.165%
2022-05-12	23.6300	24.3800	23.6300	24.1700	+1.768%	415,507	-78.734%
2022-05-11	23.9900	24.6200	23.7200	23.7500	-1.493%	278,510	-78.358%
2022-05-10	23.9600	24.3000	23.4438	24.1100	+1.005%	409,049	-78.681%
2022-05-09	25.6600	25.7500	23.5700	23.8700	-8.963%	412,949	-78.467%
2022-05-06	27.2200	27.2200	25.7450	26.2200	-1.503%	247,042	-80.397%
2022-05-05	27.2200	27.4700	26.2000	26.6200	-3.059%	267,884	-80.691%
2022-05-04	26.6400	27.5500	26.4000	27.4600	+3.194%	263,612	-81.282%
2022-05-03	25.9500	26.7300	25.9500	26.6100	+2.464%	388,583	-80.684%
2022-05-02	25.4700	26.1500	25.1300	25.9700	+1.485%	253,449	-80.208%
2022-04-29	25.4700	26.0000	25.2700	25.5900	-0.078%	238,789	-79.914%
2022-04-28	25.7900	26.1800	25.1200	25.6100	-0.078%	237,120	-79.930%
2022-04-27	25.1000	25.7600	24.5000	25.6300	+2.520%	360,607	-79.945%
2022-04-26	26.1800	26.2200	24.6400	25.0000	-5.195%	757,795	-79.440%
2022-04-25	26.1400	26.6000	25.8525	26.3700	0.000%	356,900	-80.508%
2022-04-22	27.1700	27.1700	26.1700	26.3700	-3.583%	456,898	-80.508%
2022-04-21	27.8000	27.8000	27.2138	27.3500	-1.049%	269,359	-81.207%
2022-04-20	27.3400	27.8700	26.6392	27.6400	+0.913%	273,895	-81.404%
2022-04-19	27.5800	27.8450	27.3200	27.3900	-0.725%	268,914	-81.234%
2022-04-18	27.9000	28.0500	27.4000	27.5900	-1.253%	248,315	-81.370%
2022-04-14	28.1200	28.2600	27.8000	27.9400	-0.250%	296,701	-81.603%
2022-04-13	27.7400	28.2300	27.6750	28.0100	+1.083%	282,631	-81.649%
2022-04-12	27.6700	27.8800	27.3900	27.7100	+1.021%	435,572	-81.451%
2022-04-11	27.7200	28.0400	27.3700	27.4300	-1.295%	430,797	-81.261%
2022-04-08	27.9600	28.7200	27.6900	27.7900	-0.287%	574,180	-81.504%
2022-04-07	26.5200	28.0000	26.2500	27.8700	+6.415%	962,377	-81.557%
2022-04-06	26.0900	26.5100	25.8700	26.1900	-0.418%	250,897	-80.374%
2022-04-05	26.3100	26.5700	26.0800	26.3000	+0.114%	170,488	-80.456%
2022-04-04	26.6500	27.0500	26.0607	26.2700	-1.315%	137,101	-80.434%
2022-04-01	26.0200	26.7570	25.8600	26.6200	+2.542%	296,774	-80.691%
2022-03-31	26.2700	26.6100	25.8600	25.9600	-1.405%	253,104	-80.200%
2022-03-30	26.5000	27.4500	26.2100	26.3300	-0.604%	307,399	-80.479%
2022-03-29	26.0100	26.6900	26.0100	26.4900	+2.239%	432,990	-80.596%
2022-03-28	25.8300	26.2400	25.4200	25.9100	+0.155%	254,550	-80.162%
2022-03-25	25.5100	26.8000	25.2300	25.8700	+2.213%	473,514	-80.131%
2022-03-24	25.5000	25.5500	25.1400	25.3100	-0.745%	139,251	-79.692%
2022-03-23	25.5400	25.6100	25.0000	25.5000	-0.157%	309,899	-79.843%
2022-03-22	25.2600	25.7700	25.2600	25.5400	+1.551%	310,847	-79.875%
2022-03-21	25.9100	26.0900	25.0156	25.1500	-2.670%	301,182	-79.563%
2022-03-18	25.8900	26.4900	25.5480	25.8400	+0.662%	798,522	-80.108%
2022-03-17	25.6500	26.0800	25.4600	25.6700	-0.311%	533,212	-79.977%
2022-03-16	25.0400	25.8000	24.9250	25.7500	+3.041%	400,748	-80.039%
2022-03-15	25.0000	25.2600	24.7300	24.9900	+0.483%	276,176	-79.432%
2022-03-14	25.1400	25.6700	24.5900	24.8700	-1.153%	247,732	-79.333%
2022-03-11	25.4700	25.8800	25.0500	25.1600	-0.710%	234,180	-79.571%
2022-03-10	24.7400	25.3800	24.5100	25.3400	+1.319%	291,484	-79.716%
2022-03-09	25.0600	25.2199	24.6900	25.0100	+1.584%	322,787	-79.448%
2022-03-08	25.5300	25.5300	24.5900	24.6200	-3.715%	342,540	-79.123%
2022-03-07	25.5200	25.9550	25.1827	25.5700	+0.157%	265,858	-79.898%
2022-03-04	25.3100	25.7900	25.3100	25.5300	-0.195%	161,546	-79.867%
2022-03-03	26.2400	26.2400	25.3200	25.5800	-2.515%	281,712	-79.906%
2022-03-02	25.4400	26.4300	25.3400	26.2400	+3.880%	428,650	-80.412%
2022-03-01	25.4300	26.1600	25.1500	25.2600	-0.158%	385,363	-79.652%
2022-02-28	24.7700	25.3200	24.5200	25.3000	+1.688%	409,463	-79.684%
2022-02-25	24.4400	25.0900	24.2650	24.8800	+1.800%	284,532	-79.341%
2022-02-24	23.8100	24.8300	23.6701	24.4400	+1.327%	400,876	-78.969%
2022-02-23	24.3300	24.9100	24.1000	24.1200	-1.229%	263,284	-78.690%
2022-02-22	24.2000	24.7800	24.0500	24.4200	-1.293%	427,218	-78.952%
2022-02-18	25.1200	25.8700	24.5900	24.7400	-1.825%	511,187	-79.224%
2022-02-17	25.3400	25.5500	24.8600	25.2000	-1.021%	384,060	-79.603%
2022-02-16	25.8100	25.8500	25.1750	25.4600	-1.203%	431,830	-79.811%
2022-02-15	25.8100	26.1500	25.1900	25.7700	+0.117%	652,964	-80.054%
2022-02-14	26.5000	26.9400	25.5300	25.7400	-2.868%	685,347	-80.031%
2022-02-11	26.5600	26.7600	26.1400	26.5000	-0.376%	504,362	-80.604%
2022-02-10	26.6100	27.2250	25.9900	26.6000	-0.672%	688,548	-80.677%
2022-02-09	27.0000	27.0100	25.8900	26.7800	-0.594%	735,646	-80.807%
2022-02-08	25.8400	27.0000	25.6100	26.9400	+2.629%	671,244	-80.921%
2022-02-07	24.1600	26.5000	23.9700	26.2500	+9.466%	1,158,564	-80.419%
2022-02-04	21.5000	24.1100	21.5000	23.9800	+12.161%	1,166,222	-78.565%
2022-02-03	21.7600	21.9500	21.0900	21.3800	-2.862%	521,782	-75.959%
2022-02-02	21.6300	22.1400	21.4600	22.0100	+2.277%	717,698	-76.647%
2022-02-01	20.8900	21.5400	20.3500	21.5200	+3.213%	578,439	-76.115%
2022-01-31	21.7700	22.0400	20.7200	20.8500	-3.695%	707,877	-75.348%
2022-01-28	20.6700	21.6700	19.9650	21.6500	+4.741%	1,217,059	-76.259%
2022-01-27	20.8800	21.2000	20.6400	20.6700	-0.386%	852,293	-75.133%
2022-01-26	20.5500	20.9900	20.4900	20.7500	+1.566%	954,134	-75.229%
2022-01-25	20.9700	20.9700	19.9100	20.4300	-2.668%	1,079,448	-74.841%
2022-01-24	21.0000	21.2200	20.4500	20.9900	-1.224%	1,085,575	-75.512%
2022-01-21	20.9000	21.5400	20.6000	21.2500	+1.529%	858,611	-75.812%
2022-01-20	20.9700	21.2650	20.8400	20.9300	0.000%	448,014	-75.442%
2022-01-19	20.8000	21.1400	20.4500	20.9300	+0.867%	532,399	-75.442%
2022-01-18	20.6600	21.0500	20.4750	20.7500	-0.336%	301,067	-75.229%
2022-01-14	20.5900	20.8500	20.3350	20.8200	+0.872%	210,472	-75.312%
2022-01-13	20.7300	20.7900	20.3700	20.6400	-0.242%	652,572	-75.097%
2022-01-12	21.1600	21.1600	20.6600	20.6900	-1.710%	409,694	-75.157%
2022-01-11	21.0700	21.3800	20.8400	21.0500	-0.331%	401,755	-75.582%
2022-01-10	20.4500	21.1700	19.8401	21.1200	+2.974%	293,025	-75.663%
2022-01-07	19.8900	20.6000	19.5800	20.5100	+2.704%	680,902	-74.939%
2022-01-06	20.0600	20.3037	19.6000	19.9700	-1.139%	498,955	-74.261%
2022-01-05	20.2800	20.7185	20.0700	20.2000	-0.786%	526,860	-74.554%
2022-01-04	20.6900	20.8300	20.2200	20.3600	-1.595%	317,191	-74.754%
2022-01-03	20.4700	20.8700	20.1900	20.6900	+1.422%	274,192	-75.157%
2021-12-31	20.2100	20.4200	20.0200	20.4000	+1.341%	294,205	-74.804%
2021-12-30	19.9400	20.2100	19.8000	20.1300	+0.751%	174,620	-74.466%
2021-12-29	19.9500	20.0800	19.5650	19.9800	0.000%	198,668	-74.274%
2021-12-28	20.3400	20.4100	19.9000	19.9800	-1.382%	307,508	-74.274%
2021-12-27	20.0800	20.3400	19.7000	20.2600	+1.401%	262,046	-74.630%
2021-12-23	20.2600	20.2700	19.9050	19.9800	-1.236%	283,784	-74.274%
2021-12-22	19.9500	20.2700	19.7300	20.2300	+2.120%	263,633	-74.592%
2021-12-21	19.7800	19.8500	19.1500	19.8100	-0.050%	520,955	-74.054%
2021-12-20	19.6900	20.0500	19.2900	19.8200	+1.277%	473,541	-74.067%
2021-12-17	18.2100	19.6600	18.1000	19.5700	+7.587%	1,697,529	-73.735%
2021-12-16	17.6800	18.3700	17.6500	18.1900	+1.507%	569,462	-71.743%
2021-12-15	17.5400	18.0400	17.2000	17.9200	+2.635%	518,486	-71.317%
2021-12-14	17.9000	17.9800	17.4100	17.4600	-3.108%	434,974	-70.561%
2021-12-13	17.8800	18.4200	17.7300	18.0200	+0.727%	452,078	-71.476%
2021-12-10	18.2200	18.4550	17.8100	17.8900	-1.757%	523,580	-71.269%
2021-12-09	19.4400	19.6700	18.1000	18.2100	-6.807%	895,647	-71.774%
2021-12-08	19.4000	19.6500	19.2100	19.5400	+1.296%	218,267	-73.695%
2021-12-07	19.6200	19.9800	19.2600	19.2900	-1.077%	418,285	-73.354%
2021-12-06	19.5900	20.0900	19.5000	19.5000	-0.510%	370,432	-73.641%
2021-12-03	19.8100	20.0000	19.1500	19.6000	-0.810%	415,717	-73.776%
2021-12-02	19.4800	20.2800	19.4800	19.7600	+1.022%	786,785	-73.988%
2021-12-01	19.9600	20.4800	19.2600	19.5600	-1.758%	614,425	-73.722%
2021-11-30	20.1300	20.7000	19.9000	19.9100	-0.847%	1,396,199	-74.184%
2021-11-29	20.4700	20.5800	19.7125	20.0800	-1.327%	423,111	-74.402%
2021-11-26	19.6300	20.5500	19.3900	20.3500	+3.457%	172,990	-74.742%
2021-11-24	19.7000	20.1400	19.0500	19.6700	-0.907%	859,411	-73.869%

document.getElementById("PdLxqy").onerror = function(){this.style.display='none';}; .dark-mode .Ccq99P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ccq99P{ color: #333333; background-color: white; border: 2px solid #333333; }VIVOVivoPower PLCstock NASDAQ

VIVO
VivoPower PLC
stock NASDAQ