NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.58
+0.0300 (+0.85%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.15 | $5.60 | Thursday, 9th May 2024 VVPR stock ended at $3.58. This is 0.85% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.02% from a day low at $3.48 to a day high of $3.62. |
| 90 days | $1.26 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2017 | $2.90 | $2.90 | $2.90 | $2.90 | 10 |
| Dec 28, 2017 | $2.90 | $2.90 | $2.90 | $2.90 | 10 |
| Dec 27, 2017 | $3.21 | $3.21 | $2.90 | $2.90 | 1 519 |
| Dec 26, 2017 | $3.01 | $3.01 | $3.01 | $3.01 | 100 |
| Dec 22, 2017 | $2.92 | $2.92 | $2.92 | $2.92 | 100 |
| Dec 21, 2017 | $2.78 | $2.82 | $2.78 | $2.78 | 1 914 |
| Dec 20, 2017 | $2.82 | $2.85 | $2.81 | $2.85 | 1 638 |
| Dec 19, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 501 |
| Dec 18, 2017 | $3.01 | $3.01 | $3.01 | $3.01 | 40 |
| Dec 15, 2017 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| Dec 14, 2017 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| Dec 13, 2017 | $3.01 | $3.01 | $3.01 | $3.01 | 354 |
| Dec 12, 2017 | $3.03 | $3.03 | $3.03 | $3.03 | 18 |
| Dec 11, 2017 | $2.73 | $3.03 | $2.73 | $3.03 | 28 |
| Dec 08, 2017 | $3.03 | $3.03 | $3.03 | $3.03 | 102 |
| Dec 07, 2017 | $2.75 | $2.75 | $2.75 | $2.75 | 506 |
| Dec 06, 2017 | $2.74 | $2.74 | $2.74 | $2.74 | 3 550 |
| Dec 05, 2017 | $2.89 | $2.89 | $2.89 | $2.89 | 51 |
| Dec 04, 2017 | $2.89 | $2.90 | $2.88 | $2.89 | 4 504 |
| Dec 01, 2017 | $2.95 | $2.95 | $2.85 | $2.90 | 4 702 |
| Nov 30, 2017 | $2.90 | $2.90 | $2.90 | $2.90 | 143 |
| Nov 29, 2017 | $2.95 | $3.04 | $2.66 | $3.04 | 1 000 |
| Nov 28, 2017 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| Nov 27, 2017 | $3.14 | $3.14 | $3.09 | $3.09 | 1 061 |
| Nov 24, 2017 | $3.15 | $3.15 | $3.15 | $3.15 | 10 |
