NASDAQ, VVPR End of Day and Historical Stock Data [Vivopower International Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, VVPR:

29 Aug 2025

LAST: 5.160	CHANGE: 0.60	OPEN: 5.630	HIGH: 5.690	ASK: 6.500	VOLUME: 879.9K
LAST: 5.160	CHG(%): 10.42	PREV: 5.760	LOW: 5.120	BID: 3.400

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	5.630	5.690	5.120	5.160	879.9K
28 Aug 25	5.710	5.950	5.680	5.760	495.7K
27 Aug 25	6.150	6.150	5.610	5.620	680.7K
26 Aug 25	5.730	6.280	5.700	6.240	710.1K
25 Aug 25	5.840	6.000	5.650	5.730	464.8K
22 Aug 25	5.370	6.074	5.260	6.050	1.05M
21 Aug 25	5.450	5.486	5.260	5.450	330.9K
20 Aug 25	5.280	5.637	5.190	5.510	653.1K
19 Aug 25	6.040	6.100	5.070	5.350	1.23M
18 Aug 25	5.950	6.800	5.950	6.020	1.4M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.70
MA10:	5.69
MA20:	5.37
MA50:	5.10
MA100:	4.78
MA200:	3.09
RSI14:	43.09
WPR14:	-100.00
MTM14:	-1.18
ROC14:	-0.19
ATR:	0.69
Week High:	6.28
Week Low:	5.12
Month High:	6.98
Month Low:	3.60
Year High:	8.88
Year Low:	0.62
Volatility:	75.95

RECENT SPLITS

Date	Ratio
06 Oct 2023	1-10