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 |
| Feb 14, 2024 | $1.42 | $1.57 | $1.32 | $1.42 | 34 161 |
| Feb 13, 2024 | $1.47 | $1.50 | $1.41 | $1.44 | 24 022 |
| Feb 12, 2024 | $1.54 | $1.54 | $1.46 | $1.47 | 20 233 |
| Feb 09, 2024 | $1.66 | $1.72 | $1.46 | $1.60 | 25 728 |
| Feb 08, 2024 | $1.56 | $1.64 | $1.56 | $1.62 | 31 575 |
| Feb 07, 2024 | $1.39 | $1.60 | $1.37 | $1.54 | 54 054 |
| Feb 06, 2024 | $1.37 | $1.38 | $1.30 | $1.37 | 6 383 |
| Feb 05, 2024 | $1.35 | $1.40 | $1.32 | $1.36 | 22 137 |
| Feb 02, 2024 | $1.34 | $1.39 | $1.31 | $1.31 | 11 661 |
| Feb 01, 2024 | $1.34 | $1.38 | $1.33 | $1.35 | 7 091 |
| Jan 31, 2024 | $1.33 | $1.36 | $1.20 | $1.36 | 36 970 |
| Jan 30, 2024 | $1.33 | $1.39 | $1.25 | $1.26 | 25 036 |
| Jan 29, 2024 | $1.30 | $1.35 | $1.24 | $1.35 | 16 791 |
| Jan 26, 2024 | $1.26 | $1.34 | $1.18 | $1.29 | 7 734 |
| Jan 25, 2024 | $1.21 | $1.30 | $1.18 | $1.27 | 10 148 |
| Jan 24, 2024 | $1.26 | $1.29 | $1.12 | $1.23 | 22 605 |
| Jan 23, 2024 | $1.26 | $1.27 | $1.18 | $1.27 | 11 178 |
| Jan 22, 2024 | $1.22 | $1.22 | $1.12 | $1.19 | 12 239 |
| Jan 19, 2024 | $1.08 | $1.13 | $1.02 | $1.11 | 25 373 |
| Jan 18, 2024 | $1.18 | $1.18 | $1.02 | $1.08 | 71 912 |
| Jan 17, 2024 | $1.55 | $1.60 | $1.18 | $1.20 | 143 549 |
| Jan 16, 2024 | $1.78 | $1.78 | $1.57 | $1.60 | 58 733 |
| Jan 12, 2024 | $1.94 | $1.99 | $1.68 | $1.70 | 174 803 |
| Jan 11, 2024 | $2.18 | $2.67 | $2.11 | $2.18 | 1 112 743 |
| Jan 10, 2024 | $1.89 | $2.08 | $1.78 | $2.06 | 81 692 |
