VIVO: VivoPower Plc

As of Friday, May 22nd, 2026

$ 4.67

-0.49 -9.50%

Open: 5.01
High: 5.01
Low: 4.50
Volume: 1,982,779
Previous Close on Thursday, May 21st, 2026

$ 5.16

+0.73 +16.48%

Open: 4.51
High: 5.36
Low: 4.47
Volume: 3,534,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 5.01 5.01 4.50 4.67 1,982,779 -0.49 -9.50
2026-05-21 4.51 5.36 4.47 5.16 3,534,521 +0.73 +16.48
2026-05-20 4.66 4.66 4.20 4.43 1,275,858 -0.18 -3.90
2026-05-19 4.70 4.90 4.30 4.61 1,404,271 -0.21 -4.36
2026-05-18 4.90 5.22 4.60 4.82 2,267,696 +0.28 +6.17
2026-05-15 4.64 4.68 4.01 4.54 2,884,055 -0.39 -7.91
2026-05-14 4.40 5.25 4.20 4.93 4,332,648 +0.70 +16.55
2026-05-13 3.27 4.47 3.17 4.23 5,280,944 +1.10 +35.14
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 5.36
On 2026-05-21		 4.20
On 2026-05-20		 0.13 2.86 5.22
On 2026-05-18		 4.20
On 2026-05-20		 -19.54 4.74
10D 5.36
On 2026-05-21		 2.94
On 2026-05-12		 1.65 54.64 5.25
On 2026-05-14		 4.01
On 2026-05-15		 -23.62 4.37
20D 5.36
On 2026-05-21		 2.85
On 2026-05-04		 1.19 34.20 5.25
On 2026-05-14		 4.01
On 2026-05-15		 -23.62 3.76
WTD 5.36
On 2026-05-21		 4.20
On 2026-05-20		 0.13 2.86 5.22
On 2026-05-18		 4.20
On 2026-05-20		 -19.54 4.74
MTD 5.36
On 2026-05-21		 2.85
On 2026-05-04		 1.35 40.66 5.25
On 2026-05-14		 4.01
On 2026-05-15		 -23.62 3.89
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
INVX

Innovex International Inc.

30.05 -0.77 -2.50 425,091
SLYG

SPDR S&P 600 Small Cap Growth ETF

108.09 +0.83 +0.77 93,071
SIGA

SIGA Technologies Inc.

4.68 -0.03 -0.64 602,666
FBNC

First Bancorp

58.65 -0.02 -0.03 125,301
VIVO

VivoPower Plc

4.67 -0.49 -9.50 1,982,779