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 |
| Jun 05, 2023 | $0.628 | $0.640 | $0.552 | $0.570 | 165 301 |
| Jun 02, 2023 | $0.600 | $0.610 | $0.575 | $0.590 | 75 426 |
| Jun 01, 2023 | $0.567 | $0.598 | $0.550 | $0.588 | 95 226 |
| May 31, 2023 | $0.524 | $0.575 | $0.506 | $0.556 | 162 553 |
| May 30, 2023 | $0.516 | $0.530 | $0.502 | $0.508 | 69 603 |
| May 26, 2023 | $0.500 | $0.530 | $0.483 | $0.509 | 258 982 |
| May 25, 2023 | $0.550 | $0.599 | $0.521 | $0.525 | 182 204 |
| May 24, 2023 | $0.554 | $0.593 | $0.540 | $0.565 | 190 192 |
| May 23, 2023 | $0.600 | $0.614 | $0.570 | $0.571 | 211 983 |
| May 22, 2023 | $0.625 | $0.660 | $0.570 | $0.612 | 364 782 |
| May 19, 2023 | $0.689 | $0.689 | $0.612 | $0.650 | 382 195 |
| May 18, 2023 | $0.590 | $0.730 | $0.580 | $0.704 | 1 560 865 |
| May 17, 2023 | $0.592 | $0.640 | $0.541 | $0.634 | 1 514 854 |
| May 16, 2023 | $0.660 | $0.741 | $0.501 | $0.604 | 23 695 731 |
| May 15, 2023 | $0.480 | $0.505 | $0.455 | $0.462 | 1 140 768 |
| May 12, 2023 | $0.499 | $0.539 | $0.490 | $0.518 | 273 935 |
| May 11, 2023 | $0.440 | $0.514 | $0.420 | $0.493 | 765 342 |
| May 10, 2023 | $0.460 | $0.475 | $0.437 | $0.444 | 203 993 |
| May 09, 2023 | $0.558 | $0.565 | $0.451 | $0.463 | 457 776 |
| May 08, 2023 | $0.474 | $0.89 | $0.445 | $0.610 | 6 685 265 |
| May 05, 2023 | $0.359 | $0.470 | $0.350 | $0.407 | 207 945 |
| May 04, 2023 | $0.341 | $0.368 | $0.340 | $0.363 | 30 155 |
| May 03, 2023 | $0.350 | $0.350 | $0.338 | $0.343 | 34 333 |
| May 02, 2023 | $0.350 | $0.368 | $0.348 | $0.350 | 67 935 |
| May 01, 2023 | $0.368 | $0.368 | $0.360 | $0.361 | 74 181 |
