Dark

VIVO
VivoPower PLC Class A
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

4.88USD+6.209%(+0.29)569,465

4.16Bid 5.55Ask 1.39Spread

Pre-market

Aug 14, 2026 9:17:30 AM EDT

4.60USD+0.218%(+0.01)8,254

After-hours

Aug 14, 2026 4:45:30 PM EDT

4.92USD+0.821%(+0.04)8,820

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	4.5900	4.9300	4.5900	4.8800	+6.318%	569,465	0.000%
2026-08-13	4.2000	4.8000	4.2000	4.5900	+8.768%	1,125,783	+6.318%
2026-08-12	4.0500	4.2400	4.0100	4.2200	+4.975%	284,274	+15.640%
2026-08-11	3.9800	4.0200	3.9300	4.0200	+2.030%	195,745	+21.393%
2026-08-10	3.9000	4.0300	3.8500	3.9400	-2.233%	305,900	+23.858%
2026-08-07	3.8900	4.1500	3.8100	4.0300	+4.675%	418,288	+21.092%
2026-08-06	3.7200	3.9600	3.7200	3.8500	+0.522%	389,144	+26.753%
2026-08-05	3.8900	3.9400	3.7500	3.8300	-2.296%	570,867	+27.415%
2026-08-04	3.7900	3.9500	3.6600	3.9200	+5.660%	479,053	+24.490%
2026-08-03	3.4500	3.7700	3.4500	3.7100	+3.631%	575,604	+31.536%
2026-07-31	3.6600	3.6700	3.5200	3.5800	+1.416%	418,864	+36.313%
2026-07-30	3.2600	3.6500	3.2600	3.5300	+11.006%	805,695	+38.244%
2026-07-29	4.0300	4.0900	3.1700	3.1800	-18.041%	1,323,638	+53.459%
2026-07-28	3.7300	3.9000	3.6900	3.8800	-1.272%	354,263	+25.773%
2026-07-27	4.2700	4.2700	3.7400	3.9300	-7.311%	555,876	+24.173%
2026-07-24	3.9100	4.2600	3.8400	4.2400	+8.440%	1,131,344	+15.094%
2026-07-23	3.8700	3.9100	3.7600	3.9100	+0.256%	1,288,766	+24.808%
2026-07-22	3.9700	4.1400	3.8800	3.9000	-4.412%	520,395	+25.128%
2026-07-21	3.7900	4.1000	3.7000	4.0800	+9.091%	921,247	+19.608%
2026-07-20	3.9200	3.9700	3.6600	3.7400	-3.109%	892,318	+30.481%
2026-07-17	3.7500	4.0000	3.5500	3.8600	-0.771%	1,088,844	+26.425%
2026-07-16	4.3100	4.3100	3.8100	3.8900	-11.390%	1,204,858	+25.450%
2026-07-15	4.9100	4.9500	4.3900	4.3900	-6.596%	748,299	+11.162%
2026-07-14	4.6400	4.7800	4.5500	4.7000	+3.753%	540,245	+3.830%
2026-07-13	4.8600	4.8600	4.2700	4.5300	-13.052%	1,344,863	+7.726%
2026-07-10	4.7600	5.2300	4.5100	5.2100	+12.284%	2,114,963	-6.334%
2026-07-09	4.5700	4.7300	4.4900	4.6400	+5.215%	527,261	+5.172%
2026-07-08	4.3300	4.5000	4.3000	4.4100	-0.899%	641,949	+10.658%
2026-07-07	4.6200	4.6400	4.2800	4.4500	-7.484%	1,193,401	+9.663%
2026-07-06	4.5600	5.0900	4.5200	4.8100	+2.778%	997,091	+1.455%
2026-07-02	4.9300	5.0800	4.5800	4.6800	-5.263%	1,028,724	+4.274%
2026-07-01	4.8300	5.1900	4.7400	4.9400	-4.264%	1,278,228	-1.215%
2026-06-30	5.3500	5.5300	5.0400	5.1600	-2.642%	1,434,857	-5.426%
2026-06-29	5.7400	5.8700	5.1900	5.3000	-7.666%	1,747,036	-7.925%
2026-06-26	5.5000	6.2200	5.5000	5.7400	+2.317%	1,463,181	-14.983%
2026-06-25	5.7900	5.7900	5.1400	5.6100	+1.447%	1,680,402	-13.012%
2026-06-24	5.5500	5.7300	5.2600	5.5300	-1.950%	990,084	-11.754%
2026-06-23	5.5700	6.0400	5.5000	5.6400	-3.754%	1,139,173	-13.475%
2026-06-22	5.4700	6.2200	5.3900	5.8600	+7.130%	1,857,043	-16.724%
2026-06-18	5.8600	5.8600	5.1400	5.4700	-0.726%	2,247,881	-10.786%
2026-06-17	5.8400	5.9900	5.4800	5.5100	-4.007%	1,550,920	-11.434%
2026-06-16	5.1100	6.1800	5.1100	5.7400	+10.385%	3,166,539	-14.983%
2026-06-15	5.0300	5.4700	4.6800	5.2000	+9.129%	2,641,528	-6.154%
2026-06-12	4.8700	4.9900	4.6000	4.7650	-0.314%	872,648	+2.413%
2026-06-11	4.6300	4.9300	4.3900	4.7800	+2.137%	1,056,609	+2.092%
2026-06-10	4.7600	5.1800	4.5700	4.6800	-1.887%	1,075,715	+4.274%
2026-06-09	4.8200	5.0900	4.3100	4.7700	-0.418%	2,130,722	+2.306%
2026-06-08	4.5900	4.9500	4.4600	4.7900	+3.011%	1,062,293	+1.879%
2026-06-05	5.3400	5.3900	4.3600	4.6500	-20.513%	2,257,359	+4.946%
2026-06-04	5.3000	5.9700	5.0800	5.8500	+2.273%	1,312,220	-16.581%
2026-06-03	6.3600	6.6600	5.7200	5.7200	-10.204%	1,883,501	-14.685%
2026-06-02	6.4200	6.7800	6.1200	6.3700	-3.631%	1,757,549	-23.391%
2026-06-01	6.0400	6.8200	5.8700	6.6100	+5.255%	2,655,414	-26.172%
2026-05-29	5.3600	6.3600	5.2900	6.2800	+11.545%	4,676,451	-22.293%
2026-05-28	4.7200	5.6700	4.6000	5.6300	+13.737%	2,680,454	-13.321%
2026-05-27	4.8800	5.4000	4.7400	4.9500	+8.791%	3,042,973	-1.414%
2026-05-26	4.7600	4.7600	4.1800	4.5500	-2.985%	2,165,413	+7.253%
2026-05-22	4.9800	4.9800	4.5000	4.6900	-9.109%	1,979,141	+4.051%
2026-05-21	4.9000	5.2800	4.8000	5.1600	+16.479%	3,526,004	-5.426%
2026-05-20	4.4700	4.5600	4.2000	4.4300	-4.526%	1,293,231	+10.158%
2026-05-19	4.5700	4.8900	4.3000	4.6400	-3.734%	1,396,617	+5.172%
2026-05-18	4.9600	5.1400	4.6100	4.8200	+5.934%	2,275,032	+1.245%
2026-05-15	4.6300	4.6300	4.0100	4.5500	-7.520%	2,888,940	+7.253%
2026-05-14	4.3800	5.2000	4.2200	4.9200	+16.588%	4,393,390	-0.813%
2026-05-13	3.2100	4.4700	3.2100	4.2200	+34.824%	5,312,488	+15.640%
2026-05-12	3.1900	3.1900	2.9500	3.1300	-3.395%	848,315	+55.911%
2026-05-11	2.9900	3.4200	2.9900	3.2400	+6.931%	1,343,596	+50.617%
2026-05-08	2.9400	3.1200	2.9000	3.0300	+0.331%	737,983	+61.056%
2026-05-07	3.1000	3.1000	2.9500	3.0200	-2.894%	869,267	+61.589%
2026-05-06	3.2800	3.2800	3.1000	3.1100	-6.042%	629,646	+56.913%
2026-05-05	2.9500	3.3300	2.9500	3.3100	+13.746%	1,131,810	+47.432%
2026-05-04	3.1000	3.1300	2.8900	2.9100	-8.202%	645,934	+67.698%
2026-05-01	3.2800	3.3500	3.0500	3.1700	-4.518%	729,737	+53.943%
2026-04-30	3.0600	3.4400	3.0500	3.3200	+7.443%	766,249	+46.988%
2026-04-29	3.1200	3.1300	2.8900	3.0900	-1.278%	629,557	+57.929%
2026-04-28	3.2000	3.3300	3.1200	3.1300	-7.396%	505,481	+55.911%
2026-04-27	3.4400	3.4400	3.0800	3.3800	-2.029%	1,592,945	+44.379%
2026-04-24	3.7500	4.2400	3.2500	3.4500	-0.862%	4,221,480	+41.449%
2026-04-23	2.9500	3.6800	2.9300	3.4800	+15.615%	3,563,669	+40.230%
2026-04-22	2.8400	3.0100	2.7000	3.0100	+10.662%	2,007,270	+62.126%
2026-04-21	3.1000	3.3500	2.7000	2.7200	-12.821%	2,507,393	+79.412%
2026-04-20	3.0700	3.1900	3.0400	3.1200	-1.887%	292,022	+56.410%
2026-04-17	3.0800	3.4800	3.0600	3.1800	+12.766%	1,307,948	+53.459%
2026-04-16	2.6900	2.8300	2.6200	2.8200	+5.224%	271,419	+73.050%
2026-04-15	2.6100	2.7100	2.5800	2.6800	-0.372%	192,052	+82.090%
2026-04-14	2.6100	2.7200	2.4900	2.6900	+4.669%	260,342	+81.413%
2026-04-13	2.4900	2.6500	2.4500	2.5700	+7.083%	264,751	+89.883%
2026-04-10	2.4600	2.5500	2.3800	2.4000	-2.041%	156,753	+103.333%
2026-04-09	2.3400	2.5300	2.3400	2.4500	+4.255%	173,058	+99.184%
2026-04-08	2.4600	2.4700	2.3300	2.3500	-3.689%	251,521	+107.660%
2026-04-07	2.2300	2.5100	2.1600	2.4400	+15.094%	621,722	+100.000%
2026-04-06	2.1400	2.1900	2.0900	2.1200	+0.474%	159,750	+130.189%
2026-04-02	1.9900	2.1300	1.9900	2.1100	+0.142%	268,732	+131.280%
2026-04-01	2.3700	2.3700	2.0700	2.1070	-8.391%	542,620	+131.609%
2026-03-31	2.4000	2.4100	2.2550	2.3000	+2.222%	378,098	+112.174%
2026-03-30	2.4300	2.4300	2.2000	2.2500	-10.714%	449,895	+116.889%
2026-03-27	2.6400	2.7300	2.4500	2.5200	-5.970%	445,765	+93.651%
2026-03-26	2.7500	2.9300	2.6100	2.6800	-6.294%	733,705	+82.090%
2026-03-25	2.5100	3.0700	2.5100	2.8600	+32.407%	3,399,375	+70.629%
2026-03-24	2.4300	2.6200	2.1600	2.1600	-8.475%	607,417	+125.926%
2026-03-23	2.3400	2.5200	2.2900	2.3600	+4.425%	363,434	+106.780%
2026-03-20	2.3800	2.4800	2.2500	2.2600	-4.440%	310,249	+115.929%
2026-03-19	2.4000	2.4100	2.2100	2.3650	-3.074%	311,632	+106.342%
2026-03-18	2.3300	2.6600	2.3300	2.4400	+16.190%	1,552,516	+100.000%
2026-03-17	1.9900	2.3000	1.9900	2.1000	+11.111%	704,945	+132.381%
2026-03-16	1.7900	1.8900	1.7000	1.8900	-94.436%	521,951	+158.201%
2023-01-30	33.9500	34.0200	33.9300	33.9700	0.000%	6,422,835	-85.634%
2023-01-27	33.9700	33.9900	33.9600	33.9700	0.000%	1,296,748	-85.634%
2023-01-26	33.9700	33.9800	33.9600	33.9700	+0.059%	2,039,919	-85.634%
2023-01-25	33.7500	33.9650	33.7100	33.9500	+0.563%	2,225,178	-85.626%
2023-01-24	33.8000	33.8500	33.7500	33.7600	-0.295%	416,761	-85.545%
2023-01-23	33.7100	33.8850	33.6900	33.8600	+0.356%	523,385	-85.588%
2023-01-20	33.7500	33.7500	33.6900	33.7400	+0.267%	382,071	-85.536%
2023-01-19	33.7600	33.7600	33.5550	33.6500	-0.119%	378,648	-85.498%
2023-01-18	33.7200	33.7300	33.6800	33.6900	+0.059%	338,349	-85.515%
2023-01-17	33.7350	33.8050	33.6600	33.6700	+0.030%	561,358	-85.506%
2023-01-13	33.5600	33.6700	33.5600	33.6600	+0.149%	301,388	-85.502%
2023-01-12	33.6000	33.6300	33.5300	33.6100	+0.089%	531,317	-85.481%
2023-01-11	33.5800	33.6700	33.5600	33.5800	0.000%	498,987	-85.468%
2023-01-10	33.5900	33.6100	33.5000	33.5800	+0.030%	976,238	-85.468%
2023-01-09	33.5800	33.6050	33.4975	33.5700	+0.030%	293,164	-85.463%
2023-01-06	33.4300	33.6500	33.4000	33.5600	+0.389%	362,417	-85.459%
2023-01-05	33.4000	33.4500	33.3700	33.4300	+0.240%	216,037	-85.402%
2023-01-04	33.4200	33.4550	33.3200	33.3500	-0.299%	319,467	-85.367%
2023-01-03	33.2500	33.4600	33.2000	33.4500	+0.723%	417,712	-85.411%
2022-12-30	33.1900	33.3000	33.1400	33.2100	-0.030%	311,889	-85.306%
2022-12-29	33.3000	33.3000	33.1100	33.2200	-0.060%	245,379	-85.310%
2022-12-28	33.2200	33.3200	33.2100	33.2400	-0.060%	267,512	-85.319%
2022-12-27	33.1300	33.3300	33.1300	33.2600	+0.181%	218,854	-85.328%
2022-12-23	33.0900	33.3300	33.0900	33.2000	-0.180%	143,134	-85.301%
2022-12-22	33.2500	33.3050	33.1100	33.2600	+0.030%	391,626	-85.328%
2022-12-21	33.0200	33.3700	33.0200	33.2500	+0.758%	573,612	-85.323%
2022-12-20	32.9000	33.1000	32.8800	33.0000	0.000%	689,697	-85.212%
2022-12-19	32.7400	33.0100	32.7000	33.0000	+0.304%	660,232	-85.212%
2022-12-16	33.0600	33.0600	32.7500	32.9000	-0.484%	1,635,640	-85.167%
2022-12-15	32.8900	33.1000	32.8000	33.0600	+0.486%	741,828	-85.239%
2022-12-14	32.9900	33.2200	32.8100	32.9000	-0.273%	615,860	-85.167%
2022-12-13	33.3800	33.4300	32.9300	32.9900	-1.198%	1,620,047	-85.208%
2022-12-12	33.5400	33.6500	33.1400	33.3900	+7.191%	5,187,487	-85.385%
2022-12-09	31.4000	31.4600	31.1400	31.1500	-1.393%	133,288	-84.334%
2022-12-08	31.5300	31.7010	31.3800	31.5900	+0.190%	241,444	-84.552%
2022-12-07	31.7300	31.8000	31.5050	31.5300	-0.568%	229,303	-84.523%
2022-12-06	32.0000	32.0300	31.5500	31.7100	-0.906%	206,103	-84.611%
2022-12-05	31.9000	32.0800	31.9000	32.0000	0.000%	131,099	-84.750%
2022-12-02	31.9800	32.1999	31.8800	32.0000	+0.031%	131,149	-84.750%
2022-12-01	32.0900	32.2400	31.8650	31.9900	-0.031%	332,163	-84.745%
2022-11-30	31.8000	32.2050	31.5900	32.0000	+0.503%	303,377	-84.750%
2022-11-29	31.6000	32.1400	31.5100	31.8400	+0.823%	273,258	-84.673%
2022-11-28	31.8200	32.0800	31.5500	31.5800	-1.065%	186,491	-84.547%
2022-11-25	31.9000	32.1897	31.8600	31.9200	-0.188%	66,044	-84.712%
2022-11-23	31.8000	32.0000	31.7200	31.9800	+0.661%	131,689	-84.740%
2022-11-22	32.1800	32.2500	31.6200	31.7700	-0.719%	390,109	-84.640%
2022-11-21	32.0000	32.2100	31.9500	32.0000	-0.094%	634,456	-84.750%
2022-11-18	32.1000	32.1000	31.8250	32.0300	+0.345%	613,257	-84.764%
2022-11-17	31.7700	31.9500	31.6800	31.9200	+0.535%	121,185	-84.712%
2022-11-16	31.9200	31.9831	31.7300	31.7500	-0.251%	152,144	-84.630%
2022-11-15	31.9600	32.0000	31.7500	31.8300	+0.252%	144,147	-84.669%
2022-11-14	31.9200	32.0000	31.7500	31.7500	-0.251%	164,720	-84.630%
2022-11-11	31.9100	32.0800	31.6900	31.8300	-0.531%	163,186	-84.669%
2022-11-10	32.2900	32.2900	31.9000	32.0000	+0.471%	207,470	-84.750%
2022-11-09	31.7600	31.9200	31.7500	31.8500	+0.315%	144,580	-84.678%
2022-11-08	31.9000	32.0000	31.6500	31.7500	-0.626%	364,299	-84.630%
2022-11-07	32.1400	32.2000	31.8500	31.9500	-0.187%	318,840	-84.726%
2022-11-04	32.0700	32.1600	31.9800	32.0100	-0.156%	277,634	-84.755%
2022-11-03	32.1800	32.1800	31.9700	32.0600	+0.188%	205,751	-84.779%
2022-11-02	32.0200	32.3900	31.9900	32.0000	0.000%	409,520	-84.750%
2022-11-01	32.0100	32.4250	31.9500	32.0000	+0.094%	471,699	-84.750%
2022-10-31	32.0600	32.2002	31.9000	31.9700	-0.125%	288,564	-84.736%
2022-10-28	32.4100	32.4600	31.9600	32.0100	-0.836%	239,968	-84.755%
2022-10-27	32.2500	32.4400	32.0200	32.2800	+0.561%	530,087	-84.882%
2022-10-26	32.5200	32.5200	32.0200	32.1000	-1.048%	242,604	-84.798%
2022-10-25	32.0900	32.5600	32.0900	32.4400	+1.407%	199,102	-84.957%
2022-10-24	32.0500	32.3000	31.8850	31.9900	+0.031%	225,570	-84.745%
2022-10-21	32.3700	32.3700	31.8100	31.9800	-0.806%	200,835	-84.740%
2022-10-20	31.9700	32.2900	31.8500	32.2400	+0.781%	262,930	-84.864%
2022-10-19	31.9600	32.0700	31.9000	31.9900	-0.249%	196,812	-84.745%
2022-10-18	32.5000	32.8000	31.9700	32.0700	-1.141%	265,408	-84.783%
2022-10-17	32.2900	32.5400	32.2600	32.4400	+1.343%	419,928	-84.957%
2022-10-14	32.3400	32.3850	31.8900	32.0100	-0.404%	264,171	-84.755%
2022-10-13	31.6200	32.5300	31.5200	32.1400	+0.816%	340,108	-84.816%
2022-10-12	32.1500	32.1500	31.7805	31.8800	-0.344%	257,690	-84.693%
2022-10-11	31.8300	32.0700	31.7600	31.9900	+0.282%	325,745	-84.745%
2022-10-10	31.8300	32.1700	31.8000	31.9000	+0.378%	284,312	-84.702%
2022-10-07	31.8500	32.2000	31.7201	31.7800	-0.532%	221,955	-84.644%
2022-10-06	31.8100	32.0700	31.7700	31.9500	+0.063%	139,920	-84.726%
2022-10-05	32.2500	32.3900	31.8900	31.9300	-1.754%	236,027	-84.717%
2022-10-04	32.0700	32.7200	32.0700	32.5000	+1.594%	520,882	-84.985%
2022-10-03	31.7400	32.1400	31.3200	31.9900	+1.459%	357,153	-84.745%
2022-09-30	31.9900	32.0800	31.5100	31.5300	-1.191%	349,200	-84.523%
2022-09-29	31.9000	32.0000	31.7100	31.9100	+0.031%	329,595	-84.707%
2022-09-28	31.7100	32.0200	31.1700	31.9000	+0.854%	243,901	-84.702%
2022-09-27	31.8300	31.9500	31.5100	31.6300	-0.378%	289,417	-84.572%
2022-09-26	31.8100	32.0700	31.6500	31.7500	-0.657%	338,800	-84.630%
2022-09-23	31.8300	32.0000	31.7100	31.9600	-0.156%	240,295	-84.731%
2022-09-22	31.9500	32.1000	31.7300	32.0100	-0.031%	233,466	-84.755%
2022-09-21	32.0000	32.3900	31.8400	32.0200	+0.063%	329,156	-84.760%
2022-09-20	31.9800	32.2100	31.9200	32.0000	-0.187%	571,254	-84.750%
2022-09-19	31.9500	32.2200	31.8500	32.0600	-0.249%	296,670	-84.779%
2022-09-16	32.0500	32.1400	31.7000	32.1400	+0.093%	485,795	-84.816%
2022-09-15	32.3400	32.5200	31.9300	32.1100	-0.403%	424,219	-84.802%
2022-09-14	33.2500	33.3099	32.2000	32.2400	-2.598%	736,963	-84.864%
2022-09-13	32.1600	33.1400	32.1550	33.1000	+1.878%	282,597	-85.257%
2022-09-12	32.0500	32.7700	32.0500	32.4900	+1.500%	440,057	-84.980%
2022-09-09	32.1100	32.2100	31.9400	32.0100	+0.094%	355,126	-84.755%
2022-09-08	31.9500	32.0750	31.6200	31.9800	+0.094%	276,589	-84.740%
2022-09-07	32.0800	32.1000	31.9200	31.9500	-0.125%	487,884	-84.726%
2022-09-06	32.6000	32.7000	31.7120	31.9900	-1.871%	714,041	-84.745%
2022-09-02	32.9000	33.5900	32.5100	32.6000	-0.761%	399,942	-85.031%
2022-09-01	32.5300	32.8800	32.4500	32.8500	+0.798%	261,122	-85.145%
2022-08-31	32.8900	32.9200	32.5600	32.5900	-0.397%	258,071	-85.026%
2022-08-30	32.6000	32.8400	32.5600	32.7200	+0.307%	421,557	-85.086%
2022-08-29	32.6100	32.8260	32.5200	32.6200	-0.367%	160,103	-85.040%
2022-08-26	32.9300	32.9500	32.6300	32.7400	-0.547%	228,112	-85.095%
2022-08-25	32.6200	33.1000	32.5000	32.9200	+1.137%	215,780	-85.176%
2022-08-24	32.7500	32.8400	32.5000	32.5500	-0.611%	513,983	-85.008%
2022-08-23	32.6550	32.7700	32.4100	32.7500	+0.061%	203,467	-85.099%
2022-08-22	32.7000	32.8120	32.6500	32.7300	-0.547%	206,773	-85.090%
2022-08-19	32.9082	32.9800	32.8100	32.9100	-0.273%	214,236	-85.172%
2022-08-18	32.8800	33.0000	32.7300	33.0000	+0.243%	163,818	-85.212%
2022-08-17	32.9500	33.0000	32.7000	32.9200	-0.242%	403,912	-85.176%
2022-08-16	32.7200	33.1664	32.6700	33.0000	+0.273%	474,179	-85.212%
2022-08-15	32.6100	33.0100	32.6100	32.9100	+0.611%	262,254	-85.172%
2022-08-12	32.5600	32.9200	32.5450	32.7100	+0.492%	322,199	-85.081%
2022-08-11	32.7500	32.8590	32.5300	32.5500	-0.611%	335,320	-85.008%
2022-08-10	32.5100	32.8200	32.4000	32.7500	+0.553%	403,768	-85.099%
2022-08-09	32.5300	32.8950	32.4550	32.5700	+0.123%	338,387	-85.017%
2022-08-08	32.2700	32.8300	32.2611	32.5300	+0.154%	362,092	-84.998%
2022-08-05	31.3900	32.6100	31.2500	32.4800	+2.752%	491,452	-84.975%
2022-08-04	32.1600	32.2700	31.5900	31.6100	-2.045%	620,027	-84.562%
2022-08-03	31.6600	33.0000	31.2800	32.2700	+2.640%	866,603	-84.878%
2022-08-02	31.5100	31.8100	31.3500	31.4400	-0.945%	597,011	-84.478%
2022-08-01	31.5900	31.7900	31.1700	31.7400	+0.253%	540,482	-84.625%
2022-07-29	31.9100	32.0100	31.6500	31.6600	-0.970%	580,559	-84.586%
2022-07-28	32.2900	32.3000	31.5100	31.9700	-0.899%	377,444	-84.736%
2022-07-27	32.4300	32.5500	31.0700	32.2600	-0.769%	1,006,446	-84.873%
2022-07-26	32.4600	32.6200	32.3450	32.5100	-0.276%	397,347	-84.989%
2022-07-25	32.6100	32.6700	32.4100	32.6000	-0.031%	319,130	-85.031%
2022-07-22	32.7200	32.8500	32.3500	32.6100	-0.245%	420,504	-85.035%
2022-07-21	32.1000	32.8190	32.0350	32.6900	+1.838%	644,966	-85.072%
2022-07-20	32.5000	32.5000	31.6900	32.1000	-1.261%	1,435,486	-84.798%
2022-07-19	32.3600	32.6900	32.2300	32.5100	+0.994%	888,071	-84.989%
2022-07-18	32.6400	32.7800	32.1450	32.1900	-0.954%	1,157,057	-84.840%
2022-07-15	32.7300	32.8100	32.4500	32.5000	-0.062%	1,006,064	-84.985%
2022-07-14	32.9300	33.0300	32.4300	32.5200	-1.305%	1,440,541	-84.994%
2022-07-13	32.9300	33.1800	32.8392	32.9500	-0.152%	2,231,411	-85.190%
2022-07-12	33.0100	33.0500	32.7100	33.0000	+0.061%	2,049,384	-85.212%
2022-07-11	33.0000	33.2000	32.9200	32.9800	-0.061%	2,104,333	-85.203%
2022-07-08	33.3000	33.4400	32.8801	33.0000	-0.812%	3,669,628	-85.212%
2022-07-07	33.2100	33.5200	32.9500	33.2700	-0.835%	6,841,928	-85.332%
2022-07-06	31.5600	34.3750	31.0800	33.5500	+7.018%	1,992,115	-85.455%
2022-07-05	30.7800	31.7887	30.4400	31.3500	+1.456%	1,259,401	-84.434%
2022-07-01	30.4000	31.0000	30.1700	30.9000	+1.578%	414,993	-84.207%
2022-06-30	31.0900	31.2410	29.9000	30.4200	-3.429%	804,767	-83.958%
2022-06-29	31.2250	31.6000	30.2600	31.5000	+3.414%	686,741	-84.508%
2022-06-28	31.6900	31.7400	30.2312	30.4600	-3.881%	551,398	-83.979%
2022-06-27	30.1900	31.9300	29.8400	31.6900	+5.633%	1,387,775	-84.601%
2022-06-24	30.1100	30.1530	29.5181	30.0000	+0.604%	1,693,287	-83.733%
2022-06-23	29.8000	30.2100	29.6100	29.8200	+0.235%	438,763	-83.635%
2022-06-22	28.8300	29.9400	28.6300	29.7500	+2.586%	472,677	-83.597%
2022-06-21	28.8300	29.5600	28.6900	29.0000	+1.754%	575,200	-83.172%
2022-06-17	27.0000	28.6500	26.9500	28.5000	+5.712%	1,092,348	-82.877%
2022-06-16	26.7100	27.0950	26.2500	26.9600	-0.553%	334,836	-81.899%
2022-06-15	27.1300	27.9900	26.8200	27.1100	+0.445%	386,058	-81.999%
2022-06-14	26.7000	27.3000	26.3300	26.9900	+1.048%	222,234	-81.919%
2022-06-13	26.7500	26.8550	25.8852	26.7100	-2.483%	289,425	-81.730%
2022-06-10	27.1000	27.9300	26.7800	27.3900	-0.581%	277,363	-82.183%
2022-06-09	28.9500	29.0000	27.2700	27.5500	-4.340%	356,639	-82.287%
2022-06-08	27.7000	28.9300	27.3700	28.8000	+3.896%	477,094	-83.056%
2022-06-07	27.9200	28.1100	27.3850	27.7200	-0.716%	255,806	-82.395%
2022-06-06	27.2700	27.9400	27.0301	27.9200	+3.216%	271,399	-82.521%
2022-06-03	27.3700	27.4900	27.0500	27.0500	-1.421%	206,640	-81.959%
2022-06-02	27.1900	27.5600	27.0300	27.4400	+0.513%	231,076	-82.216%
2022-06-01	27.7100	28.2900	27.0700	27.3000	-0.727%	257,562	-82.125%
2022-05-31	27.6700	28.0000	27.0200	27.5000	-1.363%	570,854	-82.255%
2022-05-27	26.8050	28.0300	26.5900	27.8800	+5.927%	279,166	-82.496%
2022-05-26	25.9800	27.0000	25.5100	26.3200	+2.055%	329,797	-81.459%
2022-05-25	25.8500	26.1500	25.6500	25.7900	-0.693%	160,440	-81.078%
2022-05-24	25.6800	26.1200	25.6000	25.9700	-0.038%	184,744	-81.209%
2022-05-23	25.9800	26.1200	25.6482	25.9800	+0.815%	219,773	-81.216%
2022-05-20	26.0600	26.3600	25.1500	25.7700	-1.151%	212,067	-81.063%
2022-05-19	25.3900	26.3900	25.3300	26.0700	+3.084%	325,355	-81.281%
2022-05-18	24.9100	25.4200	24.7700	25.2900	-0.315%	308,643	-80.704%
2022-05-17	25.0000	25.4200	24.8400	25.3700	+3.004%	237,046	-80.765%
2022-05-16	24.5700	24.8300	24.0400	24.6300	-0.162%	208,924	-80.187%
2022-05-13	24.2900	24.9850	24.1050	24.6700	+2.069%	251,962	-80.219%
2022-05-12	23.6300	24.3800	23.6300	24.1700	+1.768%	415,507	-79.810%
2022-05-11	23.9900	24.6200	23.7200	23.7500	-1.493%	278,510	-79.453%
2022-05-10	23.9600	24.3000	23.4438	24.1100	+1.005%	409,049	-79.759%
2022-05-09	25.6600	25.7500	23.5700	23.8700	-8.963%	412,949	-79.556%
2022-05-06	27.2200	27.2200	25.7450	26.2200	-1.503%	247,042	-81.388%
2022-05-05	27.2200	27.4700	26.2000	26.6200	-3.059%	267,884	-81.668%
2022-05-04	26.6400	27.5500	26.4000	27.4600	+3.194%	263,612	-82.229%
2022-05-03	25.9500	26.7300	25.9500	26.6100	+2.464%	388,583	-81.661%
2022-05-02	25.4700	26.1500	25.1300	25.9700	+1.485%	253,449	-81.209%
2022-04-29	25.4700	26.0000	25.2700	25.5900	-0.078%	238,789	-80.930%
2022-04-28	25.7900	26.1800	25.1200	25.6100	-0.078%	237,120	-80.945%
2022-04-27	25.1000	25.7600	24.5000	25.6300	+2.520%	360,607	-80.960%
2022-04-26	26.1800	26.2200	24.6400	25.0000	-5.195%	757,795	-80.480%
2022-04-25	26.1400	26.6000	25.8525	26.3700	0.000%	356,900	-81.494%
2022-04-22	27.1700	27.1700	26.1700	26.3700	-3.583%	456,898	-81.494%
2022-04-21	27.8000	27.8000	27.2138	27.3500	-1.049%	269,359	-82.157%
2022-04-20	27.3400	27.8700	26.6392	27.6400	+0.913%	273,895	-82.344%
2022-04-19	27.5800	27.8450	27.3200	27.3900	-0.725%	268,914	-82.183%
2022-04-18	27.9000	28.0500	27.4000	27.5900	-1.253%	248,315	-82.312%
2022-04-14	28.1200	28.2600	27.8000	27.9400	-0.250%	296,701	-82.534%
2022-04-13	27.7400	28.2300	27.6750	28.0100	+1.083%	282,631	-82.578%
2022-04-12	27.6700	27.8800	27.3900	27.7100	+1.021%	435,572	-82.389%
2022-04-11	27.7200	28.0400	27.3700	27.4300	-1.295%	430,797	-82.209%
2022-04-08	27.9600	28.7200	27.6900	27.7900	-0.287%	574,180	-82.440%
2022-04-07	26.5200	28.0000	26.2500	27.8700	+6.415%	962,377	-82.490%
2022-04-06	26.0900	26.5100	25.8700	26.1900	-0.418%	250,897	-81.367%
2022-04-05	26.3100	26.5700	26.0800	26.3000	+0.114%	170,488	-81.445%
2022-04-04	26.6500	27.0500	26.0607	26.2700	-1.315%	137,101	-81.424%
2022-04-01	26.0200	26.7570	25.8600	26.6200	+2.542%	296,774	-81.668%
2022-03-31	26.2700	26.6100	25.8600	25.9600	-1.405%	253,104	-81.202%
2022-03-30	26.5000	27.4500	26.2100	26.3300	-0.604%	307,399	-81.466%
2022-03-29	26.0100	26.6900	26.0100	26.4900	+2.239%	432,990	-81.578%
2022-03-28	25.8300	26.2400	25.4200	25.9100	+0.155%	254,550	-81.166%
2022-03-25	25.5100	26.8000	25.2300	25.8700	+2.213%	473,514	-81.136%
2022-03-24	25.5000	25.5500	25.1400	25.3100	-0.745%	139,251	-80.719%
2022-03-23	25.5400	25.6100	25.0000	25.5000	-0.157%	309,899	-80.863%
2022-03-22	25.2600	25.7700	25.2600	25.5400	+1.551%	310,847	-80.893%
2022-03-21	25.9100	26.0900	25.0156	25.1500	-2.670%	301,182	-80.596%
2022-03-18	25.8900	26.4900	25.5480	25.8400	+0.662%	798,522	-81.115%
2022-03-17	25.6500	26.0800	25.4600	25.6700	-0.311%	533,212	-80.989%
2022-03-16	25.0400	25.8000	24.9250	25.7500	+3.041%	400,748	-81.049%
2022-03-15	25.0000	25.2600	24.7300	24.9900	+0.483%	276,176	-80.472%
2022-03-14	25.1400	25.6700	24.5900	24.8700	-1.153%	247,732	-80.378%
2022-03-11	25.4700	25.8800	25.0500	25.1600	-0.710%	234,180	-80.604%
2022-03-10	24.7400	25.3800	24.5100	25.3400	+1.319%	291,484	-80.742%
2022-03-09	25.0600	25.2199	24.6900	25.0100	+1.584%	322,787	-80.488%
2022-03-08	25.5300	25.5300	24.5900	24.6200	-3.715%	342,540	-80.179%
2022-03-07	25.5200	25.9550	25.1827	25.5700	+0.157%	265,858	-80.915%
2022-03-04	25.3100	25.7900	25.3100	25.5300	-0.195%	161,546	-80.885%
2022-03-03	26.2400	26.2400	25.3200	25.5800	-2.515%	281,712	-80.923%
2022-03-02	25.4400	26.4300	25.3400	26.2400	+3.880%	428,650	-81.402%
2022-03-01	25.4300	26.1600	25.1500	25.2600	-0.158%	385,363	-80.681%
2022-02-28	24.7700	25.3200	24.5200	25.3000	+1.688%	409,463	-80.711%
2022-02-25	24.4400	25.0900	24.2650	24.8800	+1.800%	284,532	-80.386%
2022-02-24	23.8100	24.8300	23.6701	24.4400	+1.327%	400,876	-80.033%
2022-02-23	24.3300	24.9100	24.1000	24.1200	-1.229%	263,284	-79.768%
2022-02-22	24.2000	24.7800	24.0500	24.4200	-1.293%	427,218	-80.016%
2022-02-18	25.1200	25.8700	24.5900	24.7400	-1.825%	511,187	-80.275%
2022-02-17	25.3400	25.5500	24.8600	25.2000	-1.021%	384,060	-80.635%
2022-02-16	25.8100	25.8500	25.1750	25.4600	-1.203%	431,830	-80.833%
2022-02-15	25.8100	26.1500	25.1900	25.7700	+0.117%	652,964	-81.063%
2022-02-14	26.5000	26.9400	25.5300	25.7400	-2.868%	685,347	-81.041%
2022-02-11	26.5600	26.7600	26.1400	26.5000	-0.376%	504,362	-81.585%
2022-02-10	26.6100	27.2250	25.9900	26.6000	-0.672%	688,548	-81.654%
2022-02-09	27.0000	27.0100	25.8900	26.7800	-0.594%	735,646	-81.777%
2022-02-08	25.8400	27.0000	25.6100	26.9400	+2.629%	671,244	-81.886%
2022-02-07	24.1600	26.5000	23.9700	26.2500	+9.466%	1,158,564	-81.410%
2022-02-04	21.5000	24.1100	21.5000	23.9800	+12.161%	1,166,222	-79.650%
2022-02-03	21.7600	21.9500	21.0900	21.3800	-2.862%	521,782	-77.175%
2022-02-02	21.6300	22.1400	21.4600	22.0100	+2.277%	717,698	-77.828%
2022-02-01	20.8900	21.5400	20.3500	21.5200	+3.213%	578,439	-77.323%
2022-01-31	21.7700	22.0400	20.7200	20.8500	-3.695%	707,877	-76.595%
2022-01-28	20.6700	21.6700	19.9650	21.6500	+4.741%	1,217,059	-77.460%
2022-01-27	20.8800	21.2000	20.6400	20.6700	-0.386%	852,293	-76.391%
2022-01-26	20.5500	20.9900	20.4900	20.7500	+1.566%	954,134	-76.482%
2022-01-25	20.9700	20.9700	19.9100	20.4300	-2.668%	1,079,448	-76.114%
2022-01-24	21.0000	21.2200	20.4500	20.9900	-1.224%	1,085,575	-76.751%
2022-01-21	20.9000	21.5400	20.6000	21.2500	+1.529%	858,611	-77.035%
2022-01-20	20.9700	21.2650	20.8400	20.9300	0.000%	448,014	-76.684%
2022-01-19	20.8000	21.1400	20.4500	20.9300	+0.867%	532,399	-76.684%
2022-01-18	20.6600	21.0500	20.4750	20.7500	-0.336%	301,067	-76.482%
2022-01-14	20.5900	20.8500	20.3350	20.8200	+0.872%	210,472	-76.561%
2022-01-13	20.7300	20.7900	20.3700	20.6400	-0.242%	652,572	-76.357%
2022-01-12	21.1600	21.1600	20.6600	20.6900	-1.710%	409,694	-76.414%
2022-01-11	21.0700	21.3800	20.8400	21.0500	-0.331%	401,755	-76.817%

document.getElementById("zqJ7Cn").onerror = function(){this.style.display='none';}; .dark-mode .hhD6Fn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhD6Fn{ color: #333333; background-color: white; border: 2px solid #333333; }VIVOVivoPower PLC Class Astock NASDAQ

VIVO
VivoPower PLC Class A
stock NASDAQ