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 |
| Oct 18, 2017 | $3.07 | $3.07 | $3.07 | $3.07 | 823 |
| Oct 17, 2017 | $3.04 | $3.04 | $3.04 | $3.04 | 13 |
| Oct 16, 2017 | $3.04 | $3.04 | $3.04 | $3.04 | 152 |
| Oct 13, 2017 | $3.08 | $3.27 | $3.04 | $3.04 | 1 202 |
| Oct 12, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 1 |
| Oct 11, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| Oct 10, 2017 | $3.25 | $3.32 | $3.25 | $3.25 | 3 160 |
| Oct 09, 2017 | $3.42 | $3.42 | $3.00 | $3.15 | 5 325 |
| Oct 06, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| Oct 05, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 11 |
| Oct 04, 2017 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| Oct 03, 2017 | $2.97 | $3.25 | $2.97 | $3.25 | 358 |
| Oct 02, 2017 | $3.23 | $3.36 | $3.23 | $3.35 | 3 188 |
| Sep 29, 2017 | $3.27 | $3.46 | $3.24 | $3.46 | 2 219 |
| Sep 28, 2017 | $3.29 | $3.45 | $3.29 | $3.35 | 981 |
| Sep 27, 2017 | $3.75 | $3.75 | $3.28 | $3.28 | 3 870 |
| Sep 26, 2017 | $3.43 | $3.43 | $3.43 | $3.43 | 17 |
| Sep 25, 2017 | $3.57 | $3.58 | $3.31 | $3.43 | 4 999 |
| Sep 22, 2017 | $3.57 | $3.69 | $3.50 | $3.50 | 9 199 |
| Sep 21, 2017 | $3.46 | $3.65 | $3.45 | $3.45 | 20 225 |
| Sep 20, 2017 | $3.50 | $3.55 | $3.34 | $3.47 | 24 900 |
| Sep 19, 2017 | $3.41 | $3.41 | $3.40 | $3.40 | 1 003 |
| Sep 18, 2017 | $3.75 | $3.75 | $3.50 | $3.50 | 470 |
| Sep 15, 2017 | $3.50 | $3.50 | $3.50 | $3.50 | 366 |
| Sep 14, 2017 | $3.50 | $3.56 | $3.41 | $3.56 | 1 196 |
