NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.93
-0.0100 (-0.254%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $9.90 | Tuesday, 30th Apr 2024 VVPR stock ended at $3.93. This is 0.254% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 11.44% from a day low at $3.67 to a day high of $4.09. |
| 90 days | $1.20 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $0.367 | $0.372 | $0.350 | $0.350 | 42 609 |
| Apr 27, 2023 | $0.368 | $0.368 | $0.357 | $0.367 | 18 588 |
| Apr 26, 2023 | $0.370 | $0.370 | $0.350 | $0.355 | 18 923 |
| Apr 25, 2023 | $0.367 | $0.367 | $0.350 | $0.357 | 23 371 |
| Apr 24, 2023 | $0.350 | $0.370 | $0.350 | $0.368 | 33 040 |
| Apr 21, 2023 | $0.370 | $0.378 | $0.365 | $0.367 | 47 324 |
| Apr 20, 2023 | $0.400 | $0.400 | $0.370 | $0.380 | 47 248 |
| Apr 19, 2023 | $0.410 | $0.421 | $0.380 | $0.392 | 79 080 |
| Apr 18, 2023 | $0.430 | $0.430 | $0.400 | $0.411 | 44 194 |
| Apr 17, 2023 | $0.410 | $0.420 | $0.380 | $0.420 | 91 071 |
| Apr 14, 2023 | $0.410 | $0.415 | $0.390 | $0.401 | 31 655 |
| Apr 13, 2023 | $0.400 | $0.420 | $0.372 | $0.395 | 45 260 |
| Apr 12, 2023 | $0.410 | $0.419 | $0.390 | $0.390 | 45 691 |
| Apr 11, 2023 | $0.390 | $0.410 | $0.390 | $0.395 | 29 039 |
| Apr 10, 2023 | $0.407 | $0.407 | $0.391 | $0.400 | 29 231 |
| Apr 06, 2023 | $0.395 | $0.420 | $0.391 | $0.400 | 37 943 |
| Apr 05, 2023 | $0.401 | $0.420 | $0.390 | $0.400 | 40 379 |
| Apr 04, 2023 | $0.410 | $0.420 | $0.400 | $0.401 | 54 996 |
| Apr 03, 2023 | $0.442 | $0.442 | $0.400 | $0.400 | 154 606 |
| Mar 31, 2023 | $0.440 | $0.441 | $0.411 | $0.440 | 35 392 |
| Mar 30, 2023 | $0.435 | $0.452 | $0.408 | $0.435 | 77 810 |
| Mar 29, 2023 | $0.422 | $0.448 | $0.421 | $0.448 | 33 470 |
| Mar 28, 2023 | $0.424 | $0.440 | $0.420 | $0.422 | 32 925 |
