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)

1.240 -0.100 (-7.46%)
Streaming Delayed Price Updated: 10:27 AM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 1.410 1.430 1.300 1.340 352,120 -0.08(-5.63%)
Feb 09, 2026 1.440 1.490 1.310 1.420 333,401 -0.02(-1.39%)
Feb 06, 2026 1.310 1.490 1.270 1.440 628,265 +0.23(+19.01%)
Feb 05, 2026 1.600 1.650 1.200 1.210 973,258 -0.42(-25.77%)
Feb 04, 2026 1.760 1.800 1.520 1.630 3,626,304 -0.09(-5.23%)
Feb 03, 2026 1.900 1.900 1.595 1.720 453,909 -0.07(-4.18%)
Feb 02, 2026 2.020 2.030 1.765 1.795 409,462 -0.27(-12.86%)
Jan 30, 2026 2.040 2.110 2.020 2.060 223,437 +0.00(+0.00%)
Jan 29, 2026 2.180 2.245 2.000 2.060 422,270 -0.17(-7.62%)
Jan 28, 2026 2.250 2.280 2.170 2.230 172,348 -0.02(-0.89%)
Jan 27, 2026 2.240 2.280 2.130 2.250 254,953 +0.01(+0.45%)
Jan 26, 2026 2.290 2.350 2.220 2.240 155,099 -0.05(-2.18%)
Jan 23, 2026 2.340 2.410 2.232 2.290 162,158 -0.09(-3.98%)
Jan 22, 2026 2.190 2.500 2.115 2.385 1,949,215 +0.02(+1.06%)
Jan 21, 2026 2.320 2.420 2.310 2.360 189,290 +0.04(+1.72%)
Jan 20, 2026 2.500 2.540 2.320 2.320 376,928 -0.28(-10.77%)
Jan 16, 2026 2.740 2.840 2.460 2.600 597,115 -0.12(-4.41%)
Jan 15, 2026 2.930 2.960 2.710 2.720 227,200 -0.26(-8.72%)
Jan 14, 2026 2.720 3.000 2.660 2.980 291,268 +0.26(+9.56%)
Jan 13, 2026 2.670 2.810 2.660 2.720 176,270 +0.03(+1.12%)
Jan 12, 2026 2.530 2.739 2.470 2.690 282,886 +0.15(+5.91%)
Jan 09, 2026 2.630 2.720 2.490 2.540 226,119 -0.02(-0.78%)
Jan 08, 2026 2.480 2.620 2.430 2.560 172,523 +0.05(+1.99%)
Jan 07, 2026 2.580 2.650 2.485 2.510 256,114 -0.15(-5.64%)
Jan 06, 2026 2.690 2.710 2.540 2.660 313,701 -0.05(-1.85%)
Jan 05, 2026 2.470 2.745 2.415 2.710 479,733 +0.26(+10.61%)
Jan 02, 2026 2.360 2.480 2.320 2.450 351,054 +0.19(+8.17%)
Dec 31, 2025 2.310 2.410 2.245 2.265 386,509 -0.09(-4.03%)
Dec 30, 2025 2.720 2.750 2.320 2.360 1,277,748 -0.30(-11.28%)
Dec 29, 2025 2.450 2.800 2.445 2.660 689,951 +0.22(+9.02%)
Dec 26, 2025 2.360 2.500 2.350 2.440 221,804 +0.08(+3.39%)
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 2.540 139,476 +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 +0.14(+5.91%)
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.