NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.33
-0.280 (-7.76%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $9.90 | Friday, 19th Apr 2024 VVPR stock ended at $3.33. This is 7.76% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 15.56% from a day low at $3.15 to a day high of $3.64. |
| 90 days | $1.12 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-01-03 | $0.265 | $0.265 | $0.240 | $0.240 | 98 119 |
| 2022-12-30 | $0.226 | $0.260 | $0.226 | $0.246 | 93 380 |
| 2022-12-29 | $0.259 | $0.270 | $0.237 | $0.240 | 241 691 |
| 2022-12-28 | $0.260 | $0.270 | $0.245 | $0.257 | 172 325 |
| 2022-12-27 | $0.279 | $0.279 | $0.252 | $0.260 | 74 454 |
| 2022-12-23 | $0.270 | $0.270 | $0.265 | $0.267 | 74 527 |
| 2022-12-22 | $0.283 | $0.283 | $0.259 | $0.260 | 78 964 |
| 2022-12-21 | $0.280 | $0.290 | $0.261 | $0.270 | 108 114 |
| 2022-12-20 | $0.300 | $0.310 | $0.247 | $0.279 | 306 124 |
| 2022-12-19 | $0.350 | $0.350 | $0.301 | $0.310 | 158 626 |
| 2022-12-16 | $0.349 | $0.350 | $0.320 | $0.330 | 77 062 |
| 2022-12-15 | $0.347 | $0.353 | $0.322 | $0.350 | 165 039 |
| 2022-12-14 | $0.399 | $0.399 | $0.340 | $0.356 | 132 167 |
| 2022-12-13 | $0.463 | $0.463 | $0.340 | $0.340 | 521 536 |
| 2022-12-12 | $0.360 | $0.376 | $0.342 | $0.350 | 114 467 |
| 2022-12-09 | $0.354 | $0.360 | $0.341 | $0.354 | 36 992 |
| 2022-12-08 | $0.360 | $0.360 | $0.340 | $0.353 | 74 411 |
| 2022-12-07 | $0.355 | $0.355 | $0.349 | $0.354 | 22 630 |
| 2022-12-06 | $0.355 | $0.355 | $0.341 | $0.351 | 73 641 |
| 2022-12-05 | $0.367 | $0.367 | $0.340 | $0.355 | 141 389 |
| 2022-12-02 | $0.370 | $0.370 | $0.341 | $0.364 | 136 238 |
| 2022-12-01 | $0.353 | $0.382 | $0.350 | $0.370 | 189 278 |
| 2022-11-30 | $0.357 | $0.360 | $0.340 | $0.349 | 158 760 |
| 2022-11-29 | $0.355 | $0.360 | $0.343 | $0.353 | 60 932 |
| 2022-11-28 | $0.360 | $0.387 | $0.340 | $0.357 | 110 227 |
