VivoPower International PLC (VVPR) Historical Stock Data
1.55 ↑0.14 (9.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VVPR is up 2.39% a day on average. There have been 18 days where VivoPower International PLC closed green and 12 days where VVPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.44 | 1.55 | ↑$0.11 (7.64%) | 1.43 | 1.57 | 234.56K |
| 2025-01-02 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.33 | 1.43 | 184.48K |
| 2024-12-31 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.27 | 1.38 | 163.32K |
| 2024-12-30 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.32 | 1.41 | 189.93K |
| 2024-12-27 | 1.53 | 1.41 | ↓$0.12 (-7.84%) | 1.40 | 1.56 | 246.61K |
| 2024-12-26 | 1.41 | 1.51 | ↑$0.10 (7.09%) | 1.40 | 1.55 | 238.27K |
| 2024-12-24 | 1.52 | 1.43 | ↓$0.09 (-5.92%) | 1.39 | 1.52 | 198.61K |
| 2024-12-23 | 1.35 | 1.46 | ↑$0.11 (8.15%) | 1.32 | 1.53 | 280.85K |
| 2024-12-20 | 1.31 | 1.41 | ↑$0.10 (7.63%) | 1.26 | 1.43 | 404.78K |
| 2024-12-19 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.27 | 1.40 | 298.66K |
| 2024-12-18 | 1.21 | 1.33 | ↑$0.12 (9.92%) | 1.18 | 1.49 | 0.97M |
| 2024-12-17 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.13 | 1.22 | 227.36K |
| 2024-12-16 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.16 | 1.25 | 214.58K |
| 2024-12-13 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.21 | 1.27 | 150.03K |
| 2024-12-12 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.15 | 1.27 | 184.20K |
| 2024-12-11 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.09 | 1.22 | 762.73K |
| 2024-12-10 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.18 | 1.34 | 362.54K |
| 2024-12-09 | 1.14 | 1.34 | ↑$0.20 (17.54%) | 1.09 | 1.47 | 2.34M |
| 2024-12-06 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.01 | 1.17 | 1.05M |
| 2024-12-05 | 1.41 | 1.34 | ↓$0.07 (-4.98%) | 1.30 | 1.85 | 8.92M |
| 2024-12-04 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.28 | 1.48 | 527.75K |
| 2024-12-03 | 1.33 | 1.37 | ↑$0.04 (3.01%) | 1.26 | 1.37 | 406.71K |
| 2024-12-02 | 1.22 | 1.31 | ↑$0.09 (6.96%) | 1.18 | 1.33 | 421.69K |
| 2024-11-29 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.10 | 1.23 | 338.97K |
| 2024-11-27 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.11 | 1.40 | 1.26M |
| 2024-11-26 | 1.05 | 1.12 | ↑$0.07 (6.67%) | 1.04 | 1.22 | 675.13K |
| 2024-11-25 | 0.90 | 1.07 | ↑$0.17 (18.52%) | 0.90 | 1.10 | 658.44K |
| 2024-11-22 | 0.90 | 0.92 | ↑$0.02 (2.09%) | 0.87 | 0.94 | 163.54K |
| 2024-11-21 | 0.84 | 0.90 | ↑$0.06 (6.88%) | 0.80 | 0.94 | 341.91K |
| 2024-11-20 | 0.82 | 0.85 | ↑$0.03 (3.80%) | 0.78 | 0.87 | 321.74K |
Create an account or log in to view more rows.
$VVPR I would not be a bear now
$VVPR has just been halted from trading due to volatility.
$VVPR market starting to dump
$VVPR go to the bathroom
come back to green! I like it!
$VVPR MACD turned bullish
$VVPR today feels different to the moon
$VVPR When in doubt
zoom out. ??
$VVPR might get a sell off today
$VVPR is it time?
$VVPR dont be a POS today