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 |
| Nov 22, 2017 | $3.24 | $3.24 | $3.24 | $3.24 | 2 |
| Nov 21, 2017 | $3.15 | $3.15 | $3.15 | $3.15 | 18 |
| Nov 20, 2017 | $3.15 | $3.15 | $3.15 | $3.15 | 1 120 |
| Nov 17, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 105 |
| Nov 16, 2017 | $2.97 | $2.97 | $2.97 | $2.96 | 500 |
| Nov 15, 2017 | $2.95 | $2.95 | $2.95 | $2.95 | 124 |
| Nov 14, 2017 | $3.20 | $3.20 | $3.20 | $3.20 | 101 |
| Nov 13, 2017 | $3.09 | $3.09 | $3.00 | $3.00 | 2 856 |
| Nov 10, 2017 | $3.19 | $3.19 | $3.19 | $3.19 | 600 |
| Nov 09, 2017 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| Nov 08, 2017 | $3.10 | $3.10 | $3.10 | $3.10 | 1 001 |
| Nov 07, 2017 | $3.17 | $3.17 | $3.10 | $3.10 | 1 900 |
| Nov 06, 2017 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| Nov 03, 2017 | $3.13 | $3.13 | $3.13 | $3.13 | 8 |
| Nov 02, 2017 | $3.25 | $3.25 | $3.13 | $3.13 | 236 |
| Nov 01, 2017 | $3.12 | $3.12 | $3.12 | $3.12 | 234 |
| Oct 31, 2017 | $3.14 | $3.14 | $3.14 | $3.14 | 1 |
| Oct 30, 2017 | $3.14 | $3.14 | $3.14 | $3.14 | 1 001 |
| Oct 27, 2017 | $3.25 | $3.25 | $3.14 | $3.22 | 1 185 |
| Oct 26, 2017 | $3.14 | $3.14 | $3.05 | $3.05 | 2 277 |
| Oct 25, 2017 | $3.14 | $3.15 | $3.14 | $3.15 | 827 |
| Oct 24, 2017 | $3.15 | $3.15 | $3.15 | $3.15 | 195 |
| Oct 23, 2017 | $3.13 | $3.21 | $3.13 | $3.14 | 3 496 |
| Oct 20, 2017 | $3.07 | $3.07 | $3.07 | $3.07 | 1 |
| Oct 19, 2017 | $3.07 | $3.07 | $3.07 | $3.07 | 17 |
