VIVO: VivoPower Plc

As of Friday, May 1st, 2026

$ 3.19

-0.13 -3.92%

Open: 3.25
High: 3.37
Low: 3.05
Volume: 729,603
Previous Close on Thursday, April 30th, 2026

$ 3.32

+0.23 +7.44%

Open: 3.04
High: 3.48
Low: 3.02
Volume: 766,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 3.25 3.37 3.05 3.19 729,603 -0.13 -3.92
2026-04-30 3.04 3.48 3.02 3.32 766,155 +0.23 +7.44
2026-04-29 3.20 3.27 2.88 3.09 629,255 -0.05 -1.59
2026-04-28 3.40 3.40 3.12 3.14 503,951 -0.26 -7.65
2026-04-27 3.53 3.56 3.03 3.40 1,595,872 -0.08 -2.30
2026-04-24 3.78 4.27 3.25 3.48 4,205,221 -0.01 -0.29
2026-04-23 3.02 3.70 2.93 3.49 3,577,959 +0.50 +16.72
2026-04-22 2.83 3.01 2.70 2.99 1,994,681 +0.27 +9.93
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 3.56
On 2026-04-27		 2.88
On 2026-04-29		 -0.29 -8.33 3.56
On 2026-04-27		 2.88
On 2026-04-29		 -18.99 3.23
10D 4.27
On 2026-04-24		 2.70
On 2026-04-21		 -0.01 -0.31 4.27
On 2026-04-24		 2.88
On 2026-04-29		 -32.55 3.19
20D 4.27
On 2026-04-24		 2.08
On 2026-04-06		 1.09 51.90 4.27
On 2026-04-24		 2.88
On 2026-04-29		 -32.55 2.88
WTD 3.56
On 2026-04-27		 2.88
On 2026-04-29		 -0.29 -8.33 3.56
On 2026-04-27		 2.88
On 2026-04-29		 -18.99 3.23
MTD 3.37
On 2026-05-01		 3.05
On 2026-05-01		 -0.13 -3.92 -- -- -- 3.19
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VIVO

VivoPower Plc

3.19 -0.13 -3.92 729,603