NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.76
+0.0500 (+1.35%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.15 | $9.90 | Friday, 3rd May 2024 VVPR stock ended at $3.76. This is 1.35% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.88% from a day low at $3.62 to a day high of $4.05. |
| 90 days | $1.26 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $0.540 | $0.540 | $0.445 | $0.470 | 180 464 |
| Feb 22, 2023 | $0.475 | $0.514 | $0.475 | $0.505 | 77 553 |
| Feb 21, 2023 | $0.580 | $0.580 | $0.480 | $0.486 | 380 466 |
| Feb 17, 2023 | $0.590 | $0.621 | $0.550 | $0.564 | 166 717 |
| Feb 16, 2023 | $0.640 | $0.660 | $0.560 | $0.571 | 230 996 |
| Feb 15, 2023 | $0.650 | $0.680 | $0.630 | $0.659 | 190 894 |
| Feb 14, 2023 | $0.590 | $0.680 | $0.590 | $0.666 | 611 772 |
| Feb 13, 2023 | $0.535 | $0.590 | $0.535 | $0.570 | 235 019 |
| Feb 10, 2023 | $0.536 | $0.541 | $0.501 | $0.531 | 174 171 |
| Feb 09, 2023 | $0.600 | $0.601 | $0.500 | $0.518 | 464 294 |
| Feb 08, 2023 | $0.670 | $0.710 | $0.600 | $0.601 | 715 996 |
| Feb 07, 2023 | $0.790 | $0.790 | $0.632 | $0.678 | 719 304 |
| Feb 06, 2023 | $0.82 | $0.85 | $0.780 | $0.797 | 569 866 |
| Feb 03, 2023 | $0.666 | $0.86 | $0.651 | $0.798 | 1 049 704 |
| Feb 02, 2023 | $1.01 | $1.08 | $0.600 | $0.637 | 2 144 787 |
| Feb 01, 2023 | $0.94 | $1.17 | $0.91 | $0.99 | 2 319 260 |
| Jan 31, 2023 | $0.770 | $0.97 | $0.720 | $0.93 | 2 224 600 |
| Jan 30, 2023 | $0.710 | $0.784 | $0.630 | $0.712 | 1 736 850 |
| Jan 27, 2023 | $0.522 | $0.82 | $0.504 | $0.670 | 5 210 712 |
| Jan 26, 2023 | $0.450 | $0.490 | $0.420 | $0.489 | 978 260 |
| Jan 25, 2023 | $0.379 | $0.420 | $0.371 | $0.416 | 1 212 441 |
| Jan 24, 2023 | $0.330 | $0.398 | $0.330 | $0.372 | 815 168 |
| Jan 23, 2023 | $0.355 | $0.367 | $0.329 | $0.350 | 418 095 |
| Jan 20, 2023 | $0.349 | $0.349 | $0.319 | $0.340 | 230 740 |
| Jan 19, 2023 | $0.350 | $0.350 | $0.323 | $0.340 | 222 922 |
