VIVO - VivoPower International PLC
3.48
-0.010 -0.287%
Share volume: 4,238,956
Last Updated: 04-24-2026
Utilities/Electric And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.49
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $3.78 | $3.78 | $4.27 | $4.27 | $3.25 | $3.25 | $3.48 | $3.48 | 4,238,956 | $4,205,221.00 |
| 04-23-2026 | $3.02 | $3.02 | $3.70 | $3.70 | $2.93 | $2.93 | $3.49 | $3.49 | 3,671,840 | $3,671,840.00 |
| 04-22-2026 | $2.83 | $2.83 | $3.01 | $3.01 | $2.70 | $2.70 | $2.99 | $2.99 | 2,031,567 | $2,031,567.00 |
| 04-21-2026 | $3.10 | $3.10 | $3.37 | $3.37 | $2.70 | $2.70 | $2.72 | $2.72 | 2,531,254 | $2,531,254.00 |
| 04-20-2026 | $3.10 | $3.10 | $3.23 | $3.23 | $3.02 | $3.02 | $3.11 | $3.11 | 294,273 | $294,273.00 |
| 04-17-2026 | $3.08 | $3.08 | $3.50 | $3.50 | $3.06 | $3.06 | $3.20 | $3.20 | 1,315,547 | $1,315,547.00 |
| 04-16-2026 | $2.67 | $2.67 | $2.84 | $2.84 | $2.60 | $2.60 | $2.82 | $2.82 | 291,628 | $291,628.00 |
| 04-15-2026 | $2.68 | $2.68 | $2.71 | $2.71 | $2.53 | $2.53 | $2.67 | $2.67 | 193,703 | $193,703.00 |
| 04-14-2026 | $2.60 | $2.60 | $2.74 | $2.74 | $2.46 | $2.46 | $2.68 | $2.68 | 262,941 | $262,941.00 |
| 04-13-2026 | $2.50 | $2.50 | $2.66 | $2.66 | $2.42 | $2.42 | $2.55 | $2.55 | 269,182 | $269,182.00 |