NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.72
+0.170 (+4.79%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $9.90 | Thursday, 25th Apr 2024 VVPR stock ended at $3.72. This is 4.79% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 13.08% from a day low at $3.36 to a day high of $3.80. |
| 90 days | $1.18 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $1.50 | $1.61 | $1.48 | $1.49 | 36 907 |
| Mar 19, 2024 | $1.55 | $1.57 | $1.52 | $1.52 | 5 794 |
| Mar 18, 2024 | $1.61 | $1.61 | $1.51 | $1.51 | 4 628 |
| Mar 15, 2024 | $1.54 | $1.60 | $1.50 | $1.57 | 2 667 |
| Mar 14, 2024 | $1.56 | $1.57 | $1.48 | $1.54 | 7 072 |
| Mar 13, 2024 | $1.55 | $1.62 | $1.55 | $1.58 | 5 625 |
| Mar 12, 2024 | $1.56 | $1.66 | $1.55 | $1.55 | 8 239 |
| Mar 11, 2024 | $1.68 | $1.71 | $1.54 | $1.57 | 5 024 |
| Mar 08, 2024 | $1.65 | $1.66 | $1.57 | $1.60 | 21 274 |
| Mar 07, 2024 | $1.60 | $1.69 | $1.55 | $1.60 | 16 262 |
| Mar 06, 2024 | $1.74 | $1.78 | $1.60 | $1.66 | 8 157 |
| Mar 05, 2024 | $1.68 | $1.73 | $1.59 | $1.66 | 59 647 |
| Mar 04, 2024 | $1.47 | $1.73 | $1.47 | $1.70 | 72 724 |
| Mar 01, 2024 | $1.45 | $1.47 | $1.36 | $1.47 | 40 996 |
| Feb 29, 2024 | $1.27 | $1.38 | $1.27 | $1.34 | 14 239 |
| Feb 28, 2024 | $1.39 | $1.40 | $1.26 | $1.29 | 32 504 |
| Feb 27, 2024 | $1.41 | $1.45 | $1.39 | $1.43 | 7 677 |
| Feb 26, 2024 | $1.40 | $1.40 | $1.38 | $1.40 | 8 521 |
| Feb 23, 2024 | $1.43 | $1.45 | $1.39 | $1.40 | 5 667 |
| Feb 22, 2024 | $1.51 | $1.57 | $1.45 | $1.45 | 4 583 |
| Feb 21, 2024 | $1.45 | $1.53 | $1.45 | $1.51 | 18 077 |
| Feb 20, 2024 | $1.46 | $1.52 | $1.40 | $1.45 | 14 260 |
| Feb 16, 2024 | $1.44 | $1.52 | $1.43 | $1.49 | 9 957 |
| Feb 15, 2024 | $1.44 | $1.44 | $1.39 | $1.44 | 6 740 |
| Feb 14, 2024 | $1.42 | $1.57 | $1.32 | $1.42 | 34 161 |
