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)

2.420 +0.060 (+2.54%)
Streaming Delayed Price Updated: 2:57 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 2.360 2.419 2.277 2.360 193,824 -0.02(-0.84%)
Dec 23, 2025 2.530 2.600 2.370 2.380 421,885 -0.14(-5.56%)
Dec 22, 2025 2.700 2.750 2.490 2.520 304,252 -0.17(-6.32%)
Dec 19, 2025 2.880 2.990 2.570 2.690 504,629 -0.17(-5.94%)
Dec 18, 2025 2.960 3.000 2.760 2.860 196,805 +0.03(+1.06%)
Dec 17, 2025 3.160 3.169 2.830 2.830 339,931 -0.37(-11.56%)
Dec 16, 2025 2.650 3.280 2.650 3.200 764,665 +0.58(+22.14%)
Dec 15, 2025 2.850 2.940 2.590 2.620 466,025 -0.26(-9.03%)
Dec 12, 2025 3.060 3.200 2.770 2.880 3,724,028 +0.34(+13.39%)
Dec 11, 2025 2.610 2.660 2.369 2.540 459,236 -0.12(-4.51%)
Dec 10, 2025 2.710 2.730 2.560 2.660 164,152 -0.09(-3.27%)
Dec 09, 2025 2.570 2.780 2.470 2.750 245,129 +0.21(+8.27%)
Dec 08, 2025 2.510 2.590 2.450 2.540 139,459 +0.04(+1.60%)
Dec 05, 2025 2.640 2.650 2.480 2.500 170,987 -0.16(-6.02%)
Dec 04, 2025 2.600 2.670 2.510 2.660 140,589 +0.03(+1.14%)
Dec 03, 2025 2.550 2.660 2.440 2.630 171,961 +0.12(+4.78%)
Dec 02, 2025 2.410 2.585 2.410 2.510 250,185 +0.15(+6.36%)
Dec 01, 2025 2.500 2.510 2.352 2.360 202,812 -0.27(-10.27%)
Nov 28, 2025 2.590 2.790 2.570 2.630 145,207 +0.09(+3.54%)
Nov 26, 2025 2.500 2.640 2.450 2.540 224,569 +0.09(+3.67%)
Nov 25, 2025 2.370 2.570 2.320 2.450 373,499 +0.02(+0.82%)
Nov 24, 2025 2.270 2.500 2.250 2.430 480,567 +0.17(+7.52%)
Nov 21, 2025 2.120 2.300 2.070 2.260 336,134 +0.18(+8.65%)
Nov 20, 2025 2.300 2.432 2.050 2.080 645,297 -0.21(-9.17%)
Nov 19, 2025 2.580 2.638 2.250 2.290 425,911 -0.29(-11.24%)
Nov 18, 2025 2.590 2.645 2.480 2.580 566,579 +0.04(+1.57%)
Nov 17, 2025 3.040 3.094 2.400 2.540 887,919 -0.54(-17.53%)
Nov 14, 2025 3.100 3.275 3.037 3.080 257,391 -0.09(-2.84%)
Nov 13, 2025 3.290 3.340 3.060 3.170 373,267 -0.20(-5.93%)
Nov 12, 2025 3.160 3.400 3.050 3.370 589,863 +0.27(+8.71%)
Nov 11, 2025 3.460 3.502 3.020 3.100 400,082 -0.49(-13.65%)
Nov 10, 2025 3.380 3.640 3.280 3.590 343,429 +0.38(+11.84%)
Nov 07, 2025 3.080 3.450 3.040 3.210 698,241 +0.04(+1.26%)
Nov 06, 2025 3.170 3.390 2.960 3.170 706,829 +0.09(+2.92%)
Nov 05, 2025 3.500 3.500 3.050 3.080 480,079 -0.06(-1.91%)
Nov 04, 2025 3.300 3.505 3.110 3.140 456,084 -0.36(-10.29%)
Nov 03, 2025 3.330 3.740 3.020 3.500 1,332,663 +0.55(+18.64%)
Oct 31, 2025 4.550 4.603 2.750 2.950 2,172,376 -1.59(-35.02%)
Oct 30, 2025 4.740 4.740 4.470 4.540 170,977 -0.17(-3.61%)
Oct 29, 2025 4.750 4.970 4.610 4.710 258,375 +0.00(+0.00%)
Oct 28, 2025 4.870 4.870 4.660 4.710 176,419 -0.15(-3.09%)
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%)
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.