NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.55
+0.0500 (+1.43%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.15 | $6.45 | Wednesday, 8th May 2024 VVPR stock ended at $3.55. This is 1.43% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.64% from a day low at $3.45 to a day high of $3.61. |
| 90 days | $1.26 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Sep 12, 2017 | $3.45 | $3.45 | $3.45 | $3.45 | 2 190 |
| Sep 11, 2017 | $3.50 | $3.50 | $3.50 | $3.50 | 14 |
| Sep 08, 2017 | $3.21 | $3.50 | $3.21 | $3.50 | 414 |
| Sep 07, 2017 | $3.50 | $3.61 | $3.45 | $3.49 | 4 861 |
| Sep 06, 2017 | $3.23 | $3.52 | $3.23 | $3.50 | 5 271 |
| Sep 05, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 100 |
| Sep 01, 2017 | $3.35 | $3.35 | $3.35 | $3.35 | 100 |
| Aug 31, 2017 | $3.31 | $3.31 | $3.31 | $3.31 | 66 |
| Aug 30, 2017 | $3.31 | $3.31 | $3.31 | $3.31 | 102 |
| Aug 29, 2017 | $3.53 | $3.53 | $3.53 | $3.53 | 105 |
| Aug 28, 2017 | $3.53 | $3.53 | $3.53 | $3.53 | 110 |
| Aug 25, 2017 | $3.53 | $3.53 | $3.53 | $3.53 | 25 |
| Aug 24, 2017 | $3.50 | $3.57 | $3.50 | $3.53 | 1 699 |
| Aug 23, 2017 | $3.51 | $3.51 | $3.36 | $3.45 | 2 975 |
| Aug 22, 2017 | $3.60 | $3.60 | $3.48 | $3.48 | 1 850 |
| Aug 21, 2017 | $3.42 | $3.45 | $3.40 | $3.41 | 2 501 |
| Aug 18, 2017 | $3.56 | $3.59 | $3.43 | $3.51 | 8 724 |
| Aug 17, 2017 | $3.64 | $3.64 | $3.42 | $3.56 | 4 881 |
| Aug 16, 2017 | $3.69 | $3.69 | $3.40 | $3.57 | 4 115 |
| Aug 15, 2017 | $3.51 | $3.72 | $3.51 | $3.72 | 2 552 |
| Aug 14, 2017 | $3.70 | $3.70 | $3.63 | $3.63 | 994 |
| Aug 11, 2017 | $3.65 | $3.70 | $3.56 | $3.70 | 3 600 |
| Aug 10, 2017 | $3.59 | $3.65 | $3.47 | $3.65 | 2 603 |
| Aug 09, 2017 | $3.38 | $3.62 | $3.38 | $3.50 | 3 095 |
| Aug 08, 2017 | $3.55 | $3.73 | $3.39 | $3.47 | 8 283 |
