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 |
| 2023-08-08 | $0.600 | $0.600 | $0.560 | $0.590 | 23 830 |
| 2023-08-07 | $0.660 | $0.660 | $0.580 | $0.610 | 91 377 |
| 2023-08-04 | $0.560 | $0.580 | $0.560 | $0.571 | 50 164 |
| 2023-08-03 | $0.560 | $0.580 | $0.560 | $0.560 | 72 501 |
| 2023-08-02 | $0.575 | $0.600 | $0.560 | $0.560 | 100 556 |
| 2023-08-01 | $0.586 | $0.620 | $0.575 | $0.575 | 49 656 |
| 2023-07-31 | $0.589 | $0.630 | $0.575 | $0.610 | 70 184 |
| 2023-07-28 | $0.560 | $0.597 | $0.560 | $0.561 | 86 452 |
| 2023-07-27 | $0.627 | $0.630 | $0.570 | $0.570 | 214 550 |
| 2023-07-26 | $0.648 | $0.648 | $0.611 | $0.620 | 29 008 |
| 2023-07-25 | $0.615 | $0.646 | $0.610 | $0.611 | 71 743 |
| 2023-07-24 | $0.629 | $0.667 | $0.620 | $0.634 | 42 056 |
| 2023-07-21 | $0.646 | $0.660 | $0.619 | $0.621 | 61 106 |
| 2023-07-20 | $0.677 | $0.680 | $0.641 | $0.655 | 57 984 |
| 2023-07-19 | $0.616 | $0.680 | $0.615 | $0.680 | 113 561 |
| 2023-07-18 | $0.630 | $0.660 | $0.605 | $0.640 | 156 734 |
| 2023-07-17 | $0.626 | $0.646 | $0.560 | $0.630 | 316 283 |
| 2023-07-14 | $0.630 | $0.648 | $0.612 | $0.614 | 51 580 |
| 2023-07-13 | $0.640 | $0.656 | $0.621 | $0.646 | 94 741 |
| 2023-07-12 | $0.641 | $0.663 | $0.623 | $0.646 | 61 317 |
| 2023-07-11 | $0.639 | $0.650 | $0.620 | $0.630 | 69 884 |
| 2023-07-10 | $0.620 | $0.650 | $0.601 | $0.612 | 114 012 |
| 2023-07-07 | $0.629 | $0.636 | $0.600 | $0.628 | 94 578 |
| 2023-07-06 | $0.670 | $0.670 | $0.620 | $0.636 | 101 597 |
| 2023-07-05 | $0.677 | $0.713 | $0.645 | $0.660 | 163 745 |
