Free Trial

VivoPower International (VVPR) Stock Chart & Stock Price History

VivoPower International logo
$3.63 +0.05 (+1.40%)
Closing price 04:00 PM Eastern
Extended Trading
$3.66 +0.03 (+0.83%)
As of 07:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

VivoPower International Stock Price Performance

5 Day
Performance
+22.64%
1 Month
Performance
-2.94%
3 Month
Performance
+233.03%
6 Month
Performance
+342.74%
Year-To-Date
Performance
+172.93%
1 Year
Performance
-2.16%
Receive VVPR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VivoPower International and its competitors with MarketBeat's FREE daily newsletter.

VVPR Stock Chart for Friday, May, 2, 2025

VivoPower International Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$3.58$3.63
+1.40%
$3.83$3.58197,884 shs$16.12 million
05/01/2025$3.52$3.58
+1.70%
$3.73$3.41293,960 shs$15.90 million
04/30/2025$3.38$3.52
+4.14%
$3.62$3.27369,104 shs$15.63 million
04/29/2025$2.94$3.38
+14.97%
$3.40$2.90451,214 shs$15.01 million
04/28/2025$2.96$2.94
-0.68%
$3.15$2.87236,391 shs$13.05 million
04/25/2025$3.03$2.96
-2.31%
$3.11$2.84188,891 shs$13.14 million
04/24/2025$2.79$3.03
+8.45%
$3.07$2.80312,760 shs$13.45 million
04/23/2025$2.54$2.79
+10.00%
$2.90$2.50367,846 shs$12.41 million
04/22/2025$2.70$2.54
-5.93%
$2.72$2.50269,596 shs$11.28 million
04/21/2025$2.54$2.70
+6.30%
$2.90$2.52463,403 shs$11.99 million
04/18/2025$2.54$2.54$2.62$2.35245,161 shs$11.28 million
04/17/2025$2.62$2.54
-3.05%
$2.62$2.35245,161 shs$11.28 million
04/16/2025$2.65$2.62
-1.13%
$2.83$2.54226,054 shs$11.63 million
04/15/2025$2.97$2.65
-10.77%
$2.94$2.56537,413 shs$11.77 million
04/14/2025$3.18$2.97
-6.60%
$3.24$2.91738,372 shs$13.19 million
04/11/2025$3.33$3.18
-4.50%
$3.70$2.801.85 million shs$14.12 million
04/10/2025$3.33$3.33$3.37$3.07558,298 shs$14.79 million
04/09/2025$3.54$3.33
-5.93%
$4.08$3.171.69 million shs$14.79 million
04/09/2025$3.54$3.33
-5.93%
$4.08$3.171.69 million shs$14.79 million
04/08/2025$3.70$3.54
-4.32%
$3.93$3.45654,292 shs$15.72 million
04/08/2025$3.70$3.54
-4.32%
$3.93$3.45654,292 shs$15.72 million
04/07/2025$3.57$3.70
+3.64%
$4.04$3.061.71 million shs$16.43 million
04/04/2025$3.73$3.57
-4.29%
$3.90$3.451.06 million shs$15.85 million
04/03/2025$3.74$3.73
-0.27%
$3.82$3.251.08 million shs$16.56 million
04/02/2025$3.90$3.74
-4.10%
$4.74$3.214.54 million shs$16.61 million
04/01/2025$4.00$3.90
-2.50%
$4.05$3.781.41 million shs$17.32 million

This page (NASDAQ:VVPR) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners