• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    VivoPower PLC - Ordinary Shares (NQ:VIVO)

    3.125 -0.355 (-10.20%)
    Streaming Delayed Price Updated: 12:58 PM EDT, Apr 27, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 24, 2026 3.780 4.270 3.250 3.480 4,238,959 -0.01(-0.29%)
    Apr 23, 2026 3.020 3.700 2.930 3.490 3,657,048 +0.50(+16.72%)
    Apr 22, 2026 2.830 3.010 2.700 2.990 2,027,300 +0.27(+9.93%)
    Apr 21, 2026 3.100 3.365 2.700 2.720 2,528,770 -0.39(-12.54%)
    Apr 20, 2026 3.100 3.225 3.020 3.110 294,117 -0.09(-2.81%)
    Apr 17, 2026 3.080 3.500 3.060 3.200 1,315,649 +0.38(+13.48%)
    Apr 16, 2026 2.670 2.840 2.600 2.820 279,163 +0.15(+5.62%)
    Apr 15, 2026 2.680 2.710 2.530 2.670 193,672 -0.01(-0.37%)
    Apr 14, 2026 2.600 2.740 2.460 2.680 261,742 +0.13(+5.10%)
    Apr 13, 2026 2.500 2.655 2.420 2.550 266,562 +0.15(+6.25%)
    Apr 10, 2026 2.430 2.540 2.370 2.400 157,844 -0.03(-1.23%)
    Apr 09, 2026 2.330 2.540 2.300 2.430 173,179 +0.10(+4.29%)
    Apr 08, 2026 2.530 2.570 2.330 2.330 255,701 -0.07(-2.92%)
    Apr 07, 2026 2.220 2.515 2.150 2.400 640,508 +0.27(+12.68%)
    Apr 06, 2026 2.110 2.200 2.080 2.130 162,608 +0.03(+1.43%)
    Apr 02, 2026 2.040 2.130 1.970 2.100 269,683 +0.02(+0.96%)
    Apr 01, 2026 2.350 2.390 2.060 2.080 543,106 -0.22(-9.57%)
    Mar 31, 2026 2.330 2.440 2.210 2.300 386,231 +0.05(+2.22%)
    Mar 30, 2026 2.500 2.570 2.200 2.250 450,256 -0.27(-10.71%)
    Mar 27, 2026 2.630 2.800 2.430 2.520 447,252 -0.16(-5.97%)
    Mar 26, 2026 2.740 2.950 2.600 2.680 734,636 -0.18(-6.29%)
    Mar 25, 2026 2.400 3.080 2.370 2.860 3,408,548 +0.70(+32.41%)
    Mar 24, 2026 2.370 2.650 2.160 2.160 614,374 -0.18(-7.69%)
    Mar 23, 2026 2.330 2.530 2.290 2.340 363,891 +0.10(+4.46%)
    Mar 20, 2026 2.340 2.500 2.240 2.240 310,536 -0.13(-5.49%)
    Mar 19, 2026 2.440 2.497 2.200 2.370 312,198 -0.07(-2.87%)
    Mar 18, 2026 2.230 2.690 2.195 2.440 1,555,008 +0.38(+18.45%)
    Mar 17, 2026 1.890 2.350 1.890 2.060 707,158 +0.17(+8.99%)
    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.
    © 2025 FinancialContent. All rights reserved.