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 |
| 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 |
| Oct 26, 2023 | $1.93 | $2.02 | $1.87 | $1.96 | 13 081 |
| Oct 25, 2023 | $2.07 | $2.08 | $1.93 | $2.02 | 4 274 |
| Oct 24, 2023 | $1.83 | $2.35 | $1.83 | $2.09 | 41 039 |
| Oct 23, 2023 | $1.77 | $1.93 | $1.73 | $1.84 | 20 282 |
| Oct 20, 2023 | $1.79 | $1.87 | $1.79 | $1.82 | 10 978 |
| Oct 19, 2023 | $1.84 | $1.89 | $1.82 | $1.82 | 21 864 |
| Oct 18, 2023 | $1.83 | $1.95 | $1.82 | $1.88 | 36 776 |
| Oct 17, 2023 | $1.85 | $1.92 | $1.81 | $1.89 | 17 230 |
| Oct 16, 2023 | $1.72 | $1.90 | $1.72 | $1.80 | 48 088 |
| Oct 13, 2023 | $1.69 | $1.84 | $1.66 | $1.74 | 17 304 |
| Oct 12, 2023 | $1.81 | $1.82 | $1.67 | $1.72 | 37 384 |
| Oct 11, 2023 | $1.56 | $1.89 | $1.55 | $1.77 | 142 490 |
| Oct 10, 2023 | $1.62 | $1.66 | $1.55 | $1.58 | 92 814 |
| Oct 09, 2023 | $1.68 | $1.79 | $1.60 | $1.66 | 104 267 |
| Oct 06, 2023 | $2.58 | $2.58 | $1.63 | $1.68 | 380 866 |
| Oct 05, 2023 | $0.283 | $0.329 | $0.279 | $0.326 | 414 070 |
| Oct 04, 2023 | $0.350 | $0.350 | $0.280 | $0.289 | 370 699 |
| Oct 03, 2023 | $0.360 | $0.368 | $0.335 | $0.343 | 74 081 |
| Oct 02, 2023 | $0.400 | $0.406 | $0.360 | $0.370 | 26 185 |
| Sep 29, 2023 | $0.380 | $0.403 | $0.376 | $0.380 | 26 682 |
| Sep 28, 2023 | $0.410 | $0.410 | $0.360 | $0.370 | 28 876 |
| Sep 27, 2023 | $0.392 | $0.405 | $0.370 | $0.384 | 29 497 |
| Sep 26, 2023 | $0.400 | $0.420 | $0.382 | $0.409 | 69 534 |
