VivoPower International (VVPR)
NASDAQ: VVPR
· Real-Time Price · USD
4.79
-0.02 (-0.42%)
At close: Sep 05, 2025, 3:59 PM
4.80
0.10%
After-hours: Sep 05, 2025, 07:53 PM EDT
VVPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.97 | 4.97 | 4.75 | 4.80 | 4.80 | -0.21% | 321,186 |
| Sep 4, 2025 | 4.87 | 4.91 | 4.40 | 4.81 | 4.81 | -1.84% | 573,100 |
| Sep 3, 2025 | 5.00 | 5.13 | 4.83 | 4.90 | 4.90 | 1.87% | 400,510 |
| Sep 2, 2025 | 5.11 | 5.25 | 4.54 | 4.81 | 4.81 | -6.78% | 1,017,800 |
| Aug 29, 2025 | 5.63 | 5.69 | 5.12 | 5.16 | 5.16 | -10.42% | 879,949 |
| Aug 28, 2025 | 5.71 | 5.95 | 5.68 | 5.76 | 5.76 | 2.49% | 495,706 |
| Aug 27, 2025 | 6.15 | 6.15 | 5.61 | 5.62 | 5.62 | -9.94% | 680,800 |
| Aug 26, 2025 | 5.73 | 6.28 | 5.70 | 6.24 | 6.24 | 8.90% | 710,200 |
| Aug 25, 2025 | 5.84 | 6.00 | 5.65 | 5.73 | 5.73 | -5.29% | 464,900 |
| Aug 22, 2025 | 5.37 | 6.07 | 5.26 | 6.05 | 6.05 | 11.01% | 1,046,032 |
| Aug 21, 2025 | 5.45 | 5.49 | 5.26 | 5.45 | 5.45 | -1.09% | 331,000 |
| Aug 20, 2025 | 5.28 | 5.64 | 5.19 | 5.51 | 5.51 | 2.99% | 653,126 |
| Aug 19, 2025 | 6.04 | 6.10 | 5.07 | 5.35 | 5.35 | -11.13% | 1,233,100 |
| Aug 18, 2025 | 5.95 | 6.80 | 5.95 | 6.02 | 6.02 | -4.90% | 1,400,300 |
| Aug 15, 2025 | 5.84 | 6.36 | 5.24 | 6.33 | 6.33 | 10.86% | 1,625,345 |
| Aug 14, 2025 | 5.55 | 6.10 | 5.50 | 5.71 | 5.71 | -2.89% | 1,653,000 |
| Aug 13, 2025 | 6.56 | 6.70 | 5.71 | 5.88 | 5.88 | -7.26% | 2,190,100 |
| Aug 12, 2025 | 6.42 | 6.98 | 6.00 | 6.34 | 6.34 | 6.73% | 5,013,551 |
| Aug 11, 2025 | 5.50 | 6.39 | 5.30 | 5.94 | 5.94 | 16.47% | 6,362,517 |
| Aug 8, 2025 | 4.29 | 5.69 | 4.05 | 5.10 | 5.10 | 32.12% | 10,802,804 |