NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.54
+0.210 (+6.31%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $9.90 | Monday, 22nd Apr 2024 VVPR stock ended at $3.54. This is 6.31% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 16.92% from a day low at $3.25 to a day high of $3.80. |
| 90 days | $1.12 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $1.81 | $1.85 | $1.79 | $1.80 | 16 940 |
| Jan 02, 2024 | $1.77 | $1.99 | $1.77 | $1.87 | 70 349 |
| Dec 29, 2023 | $1.65 | $1.93 | $1.60 | $1.93 | 103 709 |
| Dec 28, 2023 | $1.67 | $1.74 | $1.67 | $1.70 | 37 473 |
| Dec 27, 2023 | $1.62 | $1.74 | $1.61 | $1.66 | 45 011 |
| Dec 26, 2023 | $1.61 | $1.64 | $1.56 | $1.60 | 42 652 |
| Dec 22, 2023 | $1.69 | $1.69 | $1.58 | $1.61 | 37 299 |
| Dec 21, 2023 | $1.72 | $1.72 | $1.58 | $1.66 | 46 144 |
| Dec 20, 2023 | $1.70 | $1.78 | $1.60 | $1.77 | 51 156 |
| Dec 19, 2023 | $1.66 | $1.70 | $1.55 | $1.66 | 9 133 |
| Dec 18, 2023 | $1.63 | $1.70 | $1.52 | $1.57 | 29 393 |
| Dec 15, 2023 | $1.73 | $1.73 | $1.67 | $1.67 | 43 877 |
| Dec 14, 2023 | $1.75 | $1.84 | $1.68 | $1.68 | 83 004 |
| Dec 13, 2023 | $1.74 | $1.74 | $1.64 | $1.67 | 25 719 |
| Dec 12, 2023 | $1.72 | $1.75 | $1.68 | $1.71 | 16 525 |
| Dec 11, 2023 | $1.79 | $1.79 | $1.71 | $1.72 | 17 813 |
| Dec 08, 2023 | $1.78 | $1.78 | $1.71 | $1.71 | 36 740 |
| Dec 07, 2023 | $1.76 | $1.78 | $1.75 | $1.78 | 12 793 |
| Dec 06, 2023 | $1.80 | $1.80 | $1.72 | $1.74 | 4 084 |
| Dec 05, 2023 | $1.80 | $1.80 | $1.75 | $1.76 | 6 100 |
| Dec 04, 2023 | $1.78 | $1.80 | $1.78 | $1.80 | 2 653 |
| Dec 01, 2023 | $1.78 | $1.81 | $1.76 | $1.80 | 7 841 |
| Nov 30, 2023 | $1.83 | $1.85 | $1.77 | $1.80 | 11 526 |
| Nov 29, 2023 | $1.91 | $1.91 | $1.79 | $1.83 | 10 926 |
| Nov 28, 2023 | $1.80 | $1.88 | $1.80 | $1.80 | 29 034 |
