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 |
| Dec 01, 2023 | $1.78 | $1.81 | $1.76 | $1.80 | 7 841 |
| Nov 30, 2023 | $1.83 | $1.85 | $1.77 | $1.80 | 11 526 |
| Nov 29, 2023 | $1.91 | $1.91 | $1.79 | $1.83 | 10 926 |
| Nov 28, 2023 | $1.80 | $1.88 | $1.80 | $1.80 | 29 034 |
| Nov 27, 2023 | $1.96 | $1.97 | $1.79 | $1.80 | 23 288 |
| Nov 24, 2023 | $1.97 | $1.97 | $1.89 | $1.89 | 3 224 |
| Nov 22, 2023 | $1.93 | $1.99 | $1.86 | $1.90 | 7 912 |
| Nov 21, 2023 | $1.82 | $1.91 | $1.82 | $1.91 | 3 094 |
| Nov 20, 2023 | $1.89 | $2.05 | $1.88 | $1.89 | 2 333 |
| Nov 17, 2023 | $1.92 | $1.98 | $1.80 | $1.93 | 15 106 |
| Nov 16, 2023 | $1.88 | $1.88 | $1.77 | $1.81 | 3 674 |
| Nov 15, 2023 | $1.73 | $1.93 | $1.67 | $1.85 | 20 509 |
| Nov 14, 2023 | $1.90 | $1.90 | $1.66 | $1.67 | 21 182 |
| Nov 13, 2023 | $1.81 | $1.84 | $1.76 | $1.78 | 2 207 |
| Nov 10, 2023 | $1.84 | $1.87 | $1.71 | $1.87 | 5 726 |
| Nov 09, 2023 | $1.91 | $1.91 | $1.79 | $1.84 | 2 400 |
| Nov 08, 2023 | $1.90 | $1.92 | $1.74 | $1.74 | 7 850 |
| Nov 07, 2023 | $1.97 | $2.00 | $1.87 | $1.88 | 29 483 |
| Nov 06, 2023 | $1.96 | $2.05 | $1.96 | $1.98 | 5 478 |
| Nov 03, 2023 | $1.87 | $2.09 | $1.87 | $2.08 | 24 274 |
| Nov 02, 2023 | $1.94 | $1.97 | $1.91 | $1.94 | 9 323 |
| Nov 01, 2023 | $2.05 | $2.06 | $1.88 | $1.92 | 37 808 |
| Oct 31, 2023 | $1.94 | $2.18 | $1.84 | $2.08 | 60 309 |
| Oct 30, 2023 | $1.70 | $1.96 | $1.70 | $1.94 | 88 632 |
| Oct 27, 2023 | $2.23 | $2.23 | $1.59 | $1.93 | 1 534 602 |
