Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VivoPower International PLC - Ordinary Shares (NQ:VVPR)

5.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 5.280 5.636 5.190 5.510 652,932 +0.16(+2.99%)
Aug 19, 2025 6.040 6.100 5.070 5.350 1,231,110 -0.67(-11.13%)
Aug 18, 2025 5.950 6.800 5.950 6.020 1,399,310 -0.31(-4.90%)
Aug 15, 2025 5.840 6.360 5.241 6.330 1,625,345 +0.62(+10.86%)
Aug 14, 2025 5.550 6.100 5.501 5.710 1,646,277 -0.17(-2.89%)
Aug 13, 2025 6.560 6.700 5.711 5.880 2,185,379 -0.46(-7.26%)
Aug 12, 2025 6.420 6.980 6.000 6.340 5,012,634 +0.40(+6.73%)
Aug 11, 2025 5.500 6.390 5.300 5.940 6,353,139 +0.84(+16.47%)
Aug 08, 2025 4.290 5.690 4.050 5.100 10,802,823 +1.24(+32.12%)
Aug 07, 2025 3.800 4.000 3.731 3.860 544,145 +0.20(+5.46%)
Aug 06, 2025 3.760 3.860 3.600 3.660 385,891 -0.10(-2.66%)
Aug 05, 2025 3.900 3.990 3.690 3.760 602,652 -0.16(-4.08%)
Aug 04, 2025 3.950 4.147 3.850 3.920 491,894 +0.01(+0.26%)
Aug 01, 2025 4.060 4.130 3.821 3.910 598,913 -0.31(-7.35%)
Jul 31, 2025 4.160 4.550 4.144 4.220 888,553 +0.05(+1.20%)
Jul 30, 2025 4.050 4.370 3.900 4.170 769,534 +0.13(+3.22%)
Jul 29, 2025 4.520 4.580 4.010 4.040 1,000,749 -0.55(-11.98%)
Jul 28, 2025 4.900 4.900 4.510 4.590 829,582 -0.29(-5.94%)
Jul 25, 2025 5.400 5.475 4.780 4.880 1,366,363 -0.71(-12.70%)
Jul 24, 2025 5.730 5.940 5.500 5.590 916,583 -0.21(-3.70%)
Jul 23, 2025 6.590 6.590 5.750 5.805 1,607,521 -1.04(-15.26%)
Jul 22, 2025 5.850 7.200 5.300 6.850 3,631,141 +0.41(+6.37%)
Jul 21, 2025 7.530 7.800 6.150 6.440 4,336,428 -0.43(-6.26%)
Jul 18, 2025 7.940 8.630 6.840 6.870 7,008,059 +0.15(+2.23%)
Jul 17, 2025 6.810 7.330 6.202 6.720 4,417,456 +0.54(+8.74%)
Jul 16, 2025 5.380 6.220 5.320 6.180 1,711,200 +0.93(+17.71%)
Jul 15, 2025 5.300 5.550 5.160 5.250 431,636 -0.18(-3.31%)
Jul 14, 2025 5.300 6.037 5.150 5.430 1,006,263 +0.24(+4.62%)
Jul 11, 2025 4.700 5.570 4.700 5.190 1,279,050 +0.68(+15.08%)
Jul 10, 2025 5.030 5.030 4.410 4.510 1,069,594 -0.68(-13.10%)
Jul 09, 2025 5.210 5.305 4.800 5.190 975,507 +0.10(+1.96%)
Jul 08, 2025 5.690 5.690 4.950 5.090 791,296 -0.66(-11.48%)
Jul 07, 2025 4.580 5.800 4.440 5.750 1,392,726 +1.14(+24.73%)
Jul 03, 2025 4.740 4.920 4.430 4.610 851,165 +0.00(+0.00%)
Jul 02, 2025 3.990 4.680 3.980 4.610 766,076 +0.62(+15.54%)
Jul 01, 2025 4.010 4.130 3.810 3.990 695,906 -0.08(-1.97%)
Jun 30, 2025 3.630 4.463 3.600 4.070 1,144,691 +0.48(+13.37%)
Jun 27, 2025 3.830 3.870 3.570 3.590 322,637 -0.24(-6.27%)
Jun 26, 2025 3.730 3.950 3.660 3.830 480,041 +0.16(+4.36%)
Jun 25, 2025 4.020 4.057 3.600 3.670 394,443 -0.18(-4.68%)
Jun 24, 2025 4.170 4.170 3.750 3.850 602,282 -0.11(-2.78%)
Jun 23, 2025 4.450 4.497 3.870 3.960 991,544 -0.54(-12.10%)
Jun 20, 2025 5.085 5.300 4.400 4.505 742,149 -0.57(-11.14%)
Jun 18, 2025 5.270 5.410 4.880 5.070 595,879 -0.33(-6.11%)
Jun 17, 2025 5.500 5.635 5.250 5.400 331,720 -0.21(-3.74%)
Jun 16, 2025 5.560 5.830 5.260 5.610 528,900 +0.14(+2.56%)
Jun 13, 2025 5.460 5.900 5.250 5.470 558,932 -0.10(-1.80%)
Jun 12, 2025 6.210 6.254 5.400 5.570 880,754 -0.63(-10.16%)
Jun 11, 2025 7.110 7.195 5.970 6.200 1,949,746 -0.45(-6.77%)
Jun 10, 2025 7.110 7.173 6.473 6.650 609,289 -0.19(-2.78%)
Jun 09, 2025 6.250 7.400 5.600 6.840 1,539,023 +0.69(+11.22%)
Jun 06, 2025 6.040 6.539 5.810 6.150 909,087 +0.24(+4.06%)
Jun 05, 2025 6.460 7.100 5.840 5.910 1,743,086 -0.52(-8.09%)
Jun 04, 2025 5.520 7.147 5.200 6.430 3,573,025 +1.26(+24.37%)
Jun 03, 2025 4.310 5.278 4.050 5.170 1,941,343 +0.88(+20.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.