VVPR: VivoPower International Plc

As of Friday, July 18th, 2025

$ 6.87

+0.15 +2.23%

Open: 7.94
High: 8.63
Low: 6.84
Volume: 6,936,927
Previous Close on Thursday, July 17th, 2025

$ 6.72

+0.54 +8.74%

Open: 6.81
High: 7.33
Low: 6.20
Volume: 4,200,177
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 7.94 8.63 6.84 6.87 6,936,261 +0.15 +2.23
2025-07-17 6.81 7.33 6.20 6.72 4,200,177 +0.54 +8.74
2025-07-16 5.38 6.22 5.32 6.18 1,647,431 +0.93 +17.71
2025-07-15 5.30 5.55 5.16 5.25 430,147 -0.18 -3.31
2025-07-14 5.30 6.04 5.15 5.43 1,006,263 +0.24 +4.62
2025-07-11 4.70 5.57 4.70 5.19 1,279,050 +0.68 +15.08
2025-07-10 5.03 5.03 4.41 4.51 1,046,540 -0.68 -13.10
2025-07-09 5.21 5.31 4.80 5.19 967,269 +0.10 +1.96

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.63
On 2025-07-18
5.15
On 2025-07-14
1.68 32.37 6.04
On 2025-07-14
5.16
On 2025-07-15
-14.53 6.09
10D 8.63
On 2025-07-18
4.41
On 2025-07-10
2.26 49.02 5.80
On 2025-07-07
4.41
On 2025-07-10
-23.97 5.62
20D 8.63
On 2025-07-18
3.57
On 2025-06-27
1.80 35.50 5.30
On 2025-06-20
3.57
On 2025-06-27
-32.64 4.84
WTD 8.63
On 2025-07-18
5.15
On 2025-07-14
1.68 32.37 6.04
On 2025-07-14
5.16
On 2025-07-15
-14.53 6.09
MTD 8.63
On 2025-07-18
3.81
On 2025-07-01
2.80 68.80 5.80
On 2025-07-07
4.41
On 2025-07-10
-23.97 5.34
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.45 -0.05 -0.59 7,545,420
CNP

CenterPoint Energy Inc.

37.24 +0.74 +2.03 5,777,310
USB

US Bancorp

45.69 +0.48 +1.06 15,539,606
CPT

Camden Property Trust

113.93 -0.22 -0.19 654,902
VVPR

VivoPower International Plc

6.87 +0.15 +2.23 6,936,927