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 |
| 2023-11-22 | $1.93 | $1.99 | $1.86 | $1.90 | 7 912 |
| 2023-11-21 | $1.82 | $1.91 | $1.82 | $1.91 | 3 094 |
| 2023-11-20 | $1.89 | $2.05 | $1.88 | $1.89 | 2 333 |
| 2023-11-17 | $1.92 | $1.98 | $1.80 | $1.93 | 15 106 |
| 2023-11-16 | $1.88 | $1.88 | $1.77 | $1.81 | 3 674 |
| 2023-11-15 | $1.73 | $1.93 | $1.67 | $1.85 | 20 509 |
| 2023-11-14 | $1.90 | $1.90 | $1.66 | $1.67 | 21 182 |
| 2023-11-13 | $1.81 | $1.84 | $1.76 | $1.78 | 2 207 |
| 2023-11-10 | $1.84 | $1.87 | $1.71 | $1.87 | 5 726 |
| 2023-11-09 | $1.91 | $1.91 | $1.79 | $1.84 | 2 400 |
| 2023-11-08 | $1.90 | $1.92 | $1.74 | $1.74 | 7 850 |
| 2023-11-07 | $1.97 | $2.00 | $1.87 | $1.88 | 29 483 |
| 2023-11-06 | $1.96 | $2.05 | $1.96 | $1.98 | 5 478 |
| 2023-11-03 | $1.87 | $2.09 | $1.87 | $2.08 | 24 274 |
| 2023-11-02 | $1.94 | $1.97 | $1.91 | $1.94 | 9 323 |
| 2023-11-01 | $2.05 | $2.06 | $1.88 | $1.92 | 37 808 |
| 2023-10-31 | $1.94 | $2.18 | $1.84 | $2.08 | 60 309 |
| 2023-10-30 | $1.70 | $1.96 | $1.70 | $1.94 | 88 632 |
| 2023-10-27 | $2.23 | $2.23 | $1.59 | $1.93 | 1 534 602 |
| 2023-10-26 | $1.93 | $2.02 | $1.87 | $1.96 | 13 081 |
| 2023-10-25 | $2.07 | $2.08 | $1.93 | $2.02 | 4 274 |
| 2023-10-24 | $1.83 | $2.35 | $1.83 | $2.09 | 41 039 |
| 2023-10-23 | $1.77 | $1.93 | $1.73 | $1.84 | 20 282 |
| 2023-10-20 | $1.79 | $1.87 | $1.79 | $1.82 | 10 978 |
| 2023-10-19 | $1.84 | $1.89 | $1.82 | $1.82 | 21 864 |
