VIVO: VivoPower Plc

As of Friday, September 18th, 2026

$ 3.86

+0.13 +3.49%

Open: 3.81
High: 3.91
Low: 3.65
Volume: 413,476
Previous Close on Thursday, September 17th, 2026

$ 3.73

-0.02 -0.53%

Open: 3.83
High: 3.93
Low: 3.71
Volume: 147,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 3.81 3.91 3.65 3.86 413,476 +0.13 +3.49
2026-09-17 3.83 3.93 3.71 3.73 147,912 -0.02 -0.53
2026-09-16 3.78 3.88 3.49 3.75 439,266 -0.01 -0.27
2026-09-15 3.86 3.96 3.74 3.76 233,675 -0.14 -3.59
2026-09-14 3.88 3.92 3.81 3.90 248,644 -0.09 -2.26
2026-09-11 4.11 4.16 3.96 3.99 219,615 -0.03 -0.75
2026-09-10 4.07 4.12 3.93 4.02 19,917 -0.13 -3.13
2026-09-09 4.15 4.33 4.07 4.15 249,584 +0.08 +1.97
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 3.96
On 2026-09-15		 3.49
On 2026-09-16		 -0.13 -3.26 3.96
On 2026-09-15		 3.49
On 2026-09-16		 -11.99 3.80
10D 4.33
On 2026-09-09		 3.49
On 2026-09-16		 -0.06 -1.53 4.33
On 2026-09-09		 3.49
On 2026-09-16		 -19.52 3.91
20D 4.50
On 2026-08-25		 3.49
On 2026-09-16		 -0.35 -8.31 4.50
On 2026-08-25		 3.49
On 2026-09-16		 -22.56 4.01
WTD 3.96
On 2026-09-15		 3.49
On 2026-09-16		 -0.13 -3.26 3.96
On 2026-09-15		 3.49
On 2026-09-16		 -11.99 3.80
MTD 4.33
On 2026-09-09		 3.49
On 2026-09-16		 -0.21 -5.16 4.33
On 2026-09-09		 3.49
On 2026-09-16		 -19.52 3.90
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
VIVO

VivoPower Plc

3.86 +0.13 +3.49 413,476