ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

VivoPower International PLC - Ordinary Shares (NQ:VVPR)

4.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 5.110 5.120 4.820 4.860 283,290 -0.06(-1.22%)
Oct 24, 2025 4.680 5.260 4.615 4.920 834,632 +0.34(+7.42%)
Oct 23, 2025 4.280 4.725 4.251 4.580 495,869 +0.35(+8.27%)
Oct 22, 2025 4.450 4.500 4.150 4.230 342,053 -0.37(-8.04%)
Oct 21, 2025 4.350 4.750 4.190 4.600 587,464 +0.15(+3.37%)
Oct 20, 2025 4.430 4.610 4.290 4.450 447,765 +0.08(+1.83%)
Oct 17, 2025 4.150 4.370 3.980 4.370 529,200 +0.12(+2.82%)
Oct 16, 2025 4.400 4.450 4.170 4.250 617,334 -0.13(-2.97%)
Oct 15, 2025 4.500 4.780 4.320 4.380 648,892 -0.23(-4.99%)
Oct 14, 2025 4.600 4.760 4.510 4.610 386,851 -0.15(-3.15%)
Oct 13, 2025 4.680 4.900 4.610 4.760 443,728 +0.09(+1.93%)
Oct 10, 2025 4.900 5.085 4.600 4.670 599,217 -0.20(-4.11%)
Oct 09, 2025 5.070 5.190 4.812 4.870 442,228 -0.22(-4.32%)
Oct 08, 2025 5.170 5.230 5.020 5.090 272,102 -0.10(-1.93%)
Oct 07, 2025 5.540 5.570 4.930 5.190 705,744 -0.31(-5.64%)
Oct 06, 2025 5.580 5.642 5.340 5.500 637,904 +0.09(+1.66%)
Oct 03, 2025 5.600 5.850 5.280 5.410 723,671 -0.21(-3.74%)
Oct 02, 2025 5.210 5.770 5.160 5.620 1,127,208 +0.49(+9.55%)
Oct 01, 2025 4.520 5.250 4.519 5.130 1,570,015 +0.63(+14.00%)
Sep 30, 2025 4.770 4.840 4.480 4.500 362,409 -0.26(-5.46%)
Sep 29, 2025 4.770 4.830 4.610 4.760 284,432 +0.08(+1.71%)
Sep 26, 2025 4.850 4.900 4.600 4.680 527,500 -0.23(-4.68%)
Sep 25, 2025 5.050 5.147 4.700 4.910 583,632 -0.14(-2.77%)
Sep 24, 2025 4.870 5.244 4.819 5.050 673,221 +0.23(+4.77%)
Sep 23, 2025 4.950 5.070 4.800 4.820 363,250 -0.12(-2.43%)
Sep 22, 2025 4.740 4.975 4.500 4.940 669,409 +0.11(+2.28%)
Sep 19, 2025 5.000 5.100 4.810 4.830 375,834 -0.23(-4.55%)
Sep 18, 2025 5.000 5.289 4.920 5.060 750,128 +0.22(+4.55%)
Sep 17, 2025 5.000 5.100 4.740 4.840 600,752 -0.13(-2.62%)
Sep 16, 2025 5.000 5.140 4.810 4.970 628,807 +0.01(+0.20%)
Sep 15, 2025 5.190 5.310 4.850 4.960 618,778 -0.15(-2.94%)
Sep 12, 2025 5.050 5.245 4.970 5.110 604,024 +0.11(+2.20%)
Sep 11, 2025 5.000 5.149 4.960 5.000 375,102 -0.07(-1.38%)
Sep 10, 2025 5.400 5.500 5.040 5.070 527,814 -0.31(-5.76%)
Sep 09, 2025 4.940 5.490 4.910 5.380 679,420 +0.41(+8.25%)
Sep 08, 2025 4.970 5.260 4.880 4.970 668,105 +0.17(+3.65%)
Sep 05, 2025 4.970 4.970 4.750 4.795 322,822 -0.01(-0.31%)
Sep 04, 2025 4.870 4.910 4.400 4.810 572,894 -0.09(-1.84%)
Sep 03, 2025 5.000 5.130 4.825 4.900 399,421 +0.09(+1.87%)
Sep 02, 2025 5.110 5.250 4.540 4.810 1,017,050 -0.35(-6.78%)
Aug 29, 2025 5.630 5.690 5.120 5.160 879,949 -0.60(-10.42%)
Aug 28, 2025 5.710 5.950 5.680 5.760 495,689 +0.14(+2.49%)
Aug 27, 2025 6.150 6.150 5.610 5.620 679,315 -0.62(-9.94%)
Aug 26, 2025 5.730 6.280 5.700 6.240 708,425 +0.51(+8.90%)
Aug 25, 2025 5.840 6.000 5.650 5.730 461,891 -0.32(-5.29%)
Aug 22, 2025 5.370 6.074 5.260 6.050 1,046,032 +0.60(+11.01%)
Aug 21, 2025 5.450 5.486 5.260 5.450 330,859 -0.06(-1.09%)
Aug 20, 2025 5.280 5.636 5.190 5.510 652,932 +0.16(+2.99%)
Aug 19, 2025 6.040 6.100 5.070 5.350 1,231,110 -0.67(-11.13%)
Aug 18, 2025 5.950 6.800 5.950 6.020 1,399,310 -0.31(-4.90%)
Aug 15, 2025 5.840 6.360 5.241 6.330 1,625,345 +0.62(+10.86%)
Aug 14, 2025 5.550 6.100 5.501 5.710 1,646,277 -0.17(-2.89%)
Aug 13, 2025 6.560 6.700 5.711 5.880 2,185,379 -0.46(-7.26%)
Aug 12, 2025 6.420 6.980 6.000 6.340 5,012,634 +0.40(+6.73%)
Aug 11, 2025 5.500 6.390 5.300 5.940 6,353,139 +0.84(+16.47%)
Aug 08, 2025 4.290 5.690 4.050 5.100 10,802,823 +1.24(+32.12%)
Aug 07, 2025 3.800 4.000 3.731 3.860 544,145 +0.20(+5.46%)
Aug 06, 2025 3.760 3.860 3.600 3.660 385,891 -0.10(-2.66%)
Aug 05, 2025 3.900 3.990 3.690 3.760 602,652 -0.16(-4.08%)
Aug 04, 2025 3.950 4.147 3.850 3.920 491,894 +0.01(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.