VIVO: VivoPower Plc

As of Thursday, July 23rd, 2026

$ 3.91

+0.01 +0.26%

Open: 3.84
High: 3.99
Low: 3.74
Volume: 1,287,799
Previous Close on Wednesday, July 22nd, 2026

$ 3.90

-0.18 -4.41%

Open: 3.95
High: 4.17
Low: 3.81
Volume: 52,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 3.84 3.99 3.74 3.91 1,287,799 +0.01 +0.26
2026-07-22 3.95 4.17 3.81 3.90 52,013 -0.18 -4.41
2026-07-21 3.79 4.12 3.70 4.08 920,543 +0.29 +7.65
2026-07-20 3.84 4.00 3.64 3.79 892,313 -0.06 -1.56
2026-07-17 3.73 4.01 3.54 3.85 1,086,543 -0.06 -1.53
2026-07-16 4.31 4.31 3.63 3.91 1,203,900 -0.50 -11.34
2026-07-15 4.78 4.95 4.38 4.41 738,806 -0.30 -6.37
2026-07-14 4.65 4.79 4.54 4.71 541,769 +0.16 +3.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.17
On 2026-07-22		 3.54
On 2026-07-17		 0.00 0.00 4.17
On 2026-07-22		 3.74
On 2026-07-23		 -10.31 3.91
10D 5.25
On 2026-07-10		 3.54
On 2026-07-17		 -0.70 -15.18 5.25
On 2026-07-10		 3.54
On 2026-07-17		 -32.51 4.23
20D 6.22
On 2026-06-26		 3.54
On 2026-07-17		 -1.61 -29.17 6.22
On 2026-06-26		 3.54
On 2026-07-17		 -43.09 4.61
WTD 4.17
On 2026-07-22		 3.64
On 2026-07-20		 0.06 1.56 4.17
On 2026-07-22		 3.74
On 2026-07-23		 -10.31 3.92
MTD 5.25
On 2026-07-10		 3.54
On 2026-07-17		 -1.26 -24.37 5.25
On 2026-07-10		 3.54
On 2026-07-17		 -32.51 4.39
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.47 -0.41 -3.77 1,022,115
SLYG

SPDR S&P 600 Small Cap Growth ETF

114.58 -0.28 -0.24 104,858
SIGA

SIGA Technologies Inc.

3.15 -0.24 -7.08 1,100,501
VIVO

VivoPower Plc

3.91 +0.01 +0.26 1,287,799