NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.71
+0.250 (+7.23%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.15 | $9.90 | Thursday, 2nd May 2024 VVPR stock ended at $3.71. This is 7.23% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 12.24% from a day low at $3.31 to a day high of $3.71. |
| 90 days | $1.26 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2022 | $0.750 | $0.750 | $0.701 | $0.748 | 35 995 |
| Sep 27, 2022 | $0.760 | $0.760 | $0.700 | $0.740 | 17 697 |
| Sep 26, 2022 | $0.703 | $0.730 | $0.690 | $0.700 | 33 414 |
| Sep 23, 2022 | $0.730 | $0.730 | $0.670 | $0.725 | 105 271 |
| Sep 22, 2022 | $0.82 | $0.82 | $0.724 | $0.740 | 87 028 |
| Sep 21, 2022 | $0.85 | $0.85 | $0.760 | $0.82 | 77 160 |
| Sep 20, 2022 | $0.85 | $0.86 | $0.83 | $0.84 | 97 920 |
| Sep 19, 2022 | $0.96 | $0.96 | $0.82 | $0.85 | 235 610 |
| Sep 16, 2022 | $1.02 | $1.02 | $0.95 | $0.97 | 114 267 |
| Sep 15, 2022 | $0.98 | $1.05 | $0.97 | $1.00 | 185 731 |
| Sep 14, 2022 | $1.00 | $1.00 | $0.96 | $0.99 | 74 154 |
| Sep 13, 2022 | $1.02 | $1.02 | $0.95 | $1.00 | 82 945 |
| Sep 12, 2022 | $1.02 | $1.04 | $0.98 | $0.99 | 89 174 |
| Sep 09, 2022 | $1.00 | $1.04 | $1.00 | $1.02 | 71 876 |
| Sep 08, 2022 | $0.97 | $1.05 | $0.97 | $1.03 | 138 073 |
| Sep 07, 2022 | $1.00 | $1.03 | $0.97 | $0.99 | 129 830 |
| Sep 06, 2022 | $1.01 | $1.04 | $0.96 | $1.03 | 137 875 |
| Sep 02, 2022 | $1.01 | $1.03 | $1.01 | $1.03 | 39 284 |
| Sep 01, 2022 | $1.05 | $1.05 | $1.00 | $1.02 | 45 208 |
| Aug 31, 2022 | $1.03 | $1.06 | $1.01 | $1.05 | 29 521 |
| Aug 30, 2022 | $1.10 | $1.10 | $1.00 | $1.01 | 240 146 |
| Aug 29, 2022 | $1.14 | $1.18 | $1.06 | $1.14 | 111 184 |
| Aug 26, 2022 | $1.25 | $1.29 | $1.14 | $1.14 | 133 441 |
| Aug 25, 2022 | $1.19 | $1.21 | $1.15 | $1.19 | 86 648 |
| Aug 24, 2022 | $1.11 | $1.19 | $1.11 | $1.19 | 27 015 |
