VIVO: VivoPower Plc

As of Thursday, May 7th, 2026

$ 3.01

-0.10 -3.22%

Open: 3.13
High: 3.13
Low: 2.95
Volume: 860,921
Previous Close on Wednesday, May 6th, 2026

$ 3.11

-0.20 -6.04%

Open: 3.35
High: 3.35
Low: 3.10
Volume: 629,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 3.13 3.13 2.95 3.01 860,724 -0.10 -3.22
2026-05-06 3.35 3.35 3.10 3.11 629,646 -0.20 -6.04
2026-05-05 3.01 3.35 2.92 3.31 1,130,117 +0.40 +13.75
2026-05-04 3.13 3.14 2.85 2.91 642,139 -0.28 -8.78
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
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 3.37
On 2026-05-01		 2.85
On 2026-05-04		 -0.31 -9.34 3.37
On 2026-05-01		 2.85
On 2026-05-04		 -15.43 3.11
10D 4.27
On 2026-04-24		 2.85
On 2026-05-04		 -0.48 -13.75 4.27
On 2026-04-24		 2.85
On 2026-05-04		 -33.26 3.20
20D 4.27
On 2026-04-24		 2.37
On 2026-04-10		 0.58 23.87 4.27
On 2026-04-24		 2.85
On 2026-05-04		 -33.26 3.03
WTD 3.35
On 2026-05-05		 2.85
On 2026-05-04		 -0.18 -5.64 3.35
On 2026-05-05		 2.95
On 2026-05-07		 -11.94 3.09
MTD 3.37
On 2026-05-01		 2.85
On 2026-05-04		 -0.31 -9.34 3.37
On 2026-05-01		 2.85
On 2026-05-04		 -15.43 3.11
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
VIVO

VivoPower Plc

3.01 -0.10 -3.22 860,921