NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.61
-0.310 (-7.91%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $9.90 | Thursday, 18th Apr 2024 VVPR stock ended at $3.61. This is 7.91% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.74% from a day low at $3.57 to a day high of $3.95. |
| 90 days | $1.02 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $1.37 | $1.38 | $1.30 | $1.37 | 6 383 |
| 2024-02-05 | $1.35 | $1.40 | $1.32 | $1.36 | 22 137 |
| 2024-02-02 | $1.34 | $1.39 | $1.31 | $1.31 | 11 661 |
| 2024-02-01 | $1.34 | $1.38 | $1.33 | $1.35 | 7 091 |
| 2024-01-31 | $1.33 | $1.36 | $1.20 | $1.36 | 36 970 |
| 2024-01-30 | $1.33 | $1.39 | $1.25 | $1.26 | 25 036 |
| 2024-01-29 | $1.30 | $1.35 | $1.24 | $1.35 | 16 791 |
| 2024-01-26 | $1.26 | $1.34 | $1.18 | $1.29 | 7 734 |
| 2024-01-25 | $1.21 | $1.30 | $1.18 | $1.27 | 10 148 |
| 2024-01-24 | $1.26 | $1.29 | $1.12 | $1.23 | 22 605 |
| 2024-01-23 | $1.26 | $1.27 | $1.18 | $1.27 | 11 178 |
| 2024-01-22 | $1.22 | $1.22 | $1.12 | $1.19 | 12 239 |
| 2024-01-19 | $1.08 | $1.13 | $1.02 | $1.11 | 25 373 |
| 2024-01-18 | $1.18 | $1.18 | $1.02 | $1.08 | 71 912 |
| 2024-01-17 | $1.55 | $1.60 | $1.18 | $1.20 | 143 549 |
| 2024-01-16 | $1.78 | $1.78 | $1.57 | $1.60 | 58 733 |
| 2024-01-12 | $1.94 | $1.99 | $1.68 | $1.70 | 174 803 |
| 2024-01-11 | $2.18 | $2.67 | $2.11 | $2.18 | 1 112 743 |
| 2024-01-10 | $1.89 | $2.08 | $1.78 | $2.06 | 81 692 |
| 2024-01-09 | $1.85 | $1.91 | $1.82 | $1.84 | 19 976 |
| 2024-01-08 | $1.93 | $1.99 | $1.85 | $1.87 | 39 047 |
| 2024-01-05 | $1.75 | $1.92 | $1.75 | $1.87 | 33 605 |
| 2024-01-04 | $1.82 | $1.82 | $1.74 | $1.77 | 18 682 |
| 2024-01-03 | $1.81 | $1.85 | $1.79 | $1.80 | 16 940 |
| 2024-01-02 | $1.77 | $1.99 | $1.77 | $1.87 | 70 349 |
