NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.64
-0.0800 (-2.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $9.90 | Friday, 26th Apr 2024 VVPR stock ended at $3.64. This is 2.15% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.37% from a day low at $3.53 to a day high of $3.79. |
| 90 days | $1.20 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.79 | $3.79 | $3.53 | $3.64 | 104 736 |
| Apr 25, 2024 | $3.48 | $3.80 | $3.36 | $3.72 | 111 066 |
| Apr 24, 2024 | $3.55 | $3.69 | $3.52 | $3.55 | 102 060 |
| Apr 23, 2024 | $3.47 | $3.75 | $3.47 | $3.60 | 108 622 |
| Apr 22, 2024 | $3.25 | $3.80 | $3.25 | $3.54 | 119 749 |
| Apr 19, 2024 | $3.51 | $3.64 | $3.15 | $3.33 | 161 257 |
| Apr 18, 2024 | $3.75 | $3.95 | $3.57 | $3.61 | 135 975 |
| Apr 17, 2024 | $3.98 | $3.98 | $3.70 | $3.92 | 190 528 |
| Apr 16, 2024 | $3.99 | $4.07 | $3.71 | $3.96 | 216 296 |
| Apr 15, 2024 | $3.95 | $4.21 | $3.83 | $4.07 | 112 369 |
| Apr 12, 2024 | $3.86 | $4.12 | $3.86 | $4.02 | 116 784 |
| Apr 11, 2024 | $4.56 | $4.56 | $3.75 | $3.98 | 398 259 |
| Apr 10, 2024 | $4.76 | $4.92 | $4.60 | $4.66 | 419 848 |
| Apr 09, 2024 | $5.59 | $5.60 | $4.53 | $4.98 | 483 867 |
| Apr 08, 2024 | $6.27 | $6.45 | $5.07 | $5.60 | 2 757 975 |
| Apr 05, 2024 | $5.72 | $6.00 | $5.11 | $5.69 | 1 148 613 |
| Apr 04, 2024 | $6.68 | $6.94 | $5.64 | $6.40 | 4 792 930 |
| Apr 03, 2024 | $9.07 | $9.90 | $6.18 | $6.41 | 47 769 965 |
| Apr 02, 2024 | $4.68 | $7.75 | $4.16 | $5.90 | 119 733 056 |
| Apr 01, 2024 | $1.37 | $1.58 | $1.37 | $1.45 | 49 083 |
| Mar 28, 2024 | $1.42 | $1.42 | $1.38 | $1.38 | 6 135 |
| Mar 27, 2024 | $1.49 | $1.49 | $1.41 | $1.42 | 11 204 |
| Mar 26, 2024 | $1.45 | $1.60 | $1.45 | $1.48 | 8 636 |
| Mar 25, 2024 | $1.46 | $1.47 | $1.45 | $1.46 | 1 726 |
| Mar 22, 2024 | $1.51 | $1.57 | $1.47 | $1.48 | 7 343 |
