VivoPower International (VVPR)
NASDAQ: VVPR
· Real-Time Price · USD
5.71
-0.17 (-2.89%)
At close: Aug 14, 2025, 3:59 PM
5.74
0.53%
Pre-market: Aug 15, 2025, 05:51 AM EDT
VVPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.55 | 6.10 | 5.50 | 5.71 | 5.71 | -2.89% | 1,640,603 |
| 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 |
| Aug 7, 2025 | 3.80 | 4.00 | 3.73 | 3.86 | 3.86 | 5.46% | 569,700 |
| Aug 6, 2025 | 3.76 | 3.86 | 3.60 | 3.66 | 3.66 | -2.66% | 386,111 |
| Aug 5, 2025 | 3.90 | 3.99 | 3.69 | 3.76 | 3.76 | -4.08% | 602,700 |
| Aug 4, 2025 | 3.95 | 4.15 | 3.85 | 3.92 | 3.92 | 0.26% | 497,600 |
| Aug 1, 2025 | 4.06 | 4.13 | 3.82 | 3.91 | 3.91 | -7.35% | 598,913 |
| Jul 31, 2025 | 4.16 | 4.55 | 4.14 | 4.22 | 4.22 | 1.20% | 894,300 |
| Jul 30, 2025 | 4.05 | 4.37 | 3.90 | 4.17 | 4.17 | 3.22% | 769,601 |
| Jul 29, 2025 | 4.52 | 4.58 | 4.01 | 4.04 | 4.04 | -11.98% | 1,001,100 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.51 | 4.59 | 4.59 | -5.94% | 832,626 |
| Jul 25, 2025 | 5.40 | 5.48 | 4.78 | 4.88 | 4.88 | -12.70% | 1,366,400 |
| Jul 24, 2025 | 5.73 | 5.94 | 5.50 | 5.59 | 5.59 | -3.79% | 920,631 |
| Jul 23, 2025 | 6.59 | 6.59 | 5.75 | 5.81 | 5.81 | -15.18% | 1,608,629 |
| Jul 22, 2025 | 5.85 | 7.20 | 5.30 | 6.85 | 6.85 | 6.37% | 3,632,928 |
| Jul 21, 2025 | 7.53 | 7.80 | 6.15 | 6.44 | 6.44 | -6.26% | 4,354,600 |
| Jul 18, 2025 | 7.94 | 8.63 | 6.84 | 6.87 | 6.87 | 2.23% | 7,008,100 |