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 |
| Aug 08, 2017 | $3.55 | $3.73 | $3.39 | $3.47 | 8 283 |
| Aug 07, 2017 | $3.69 | $3.69 | $3.59 | $3.59 | 3 701 |
| Aug 04, 2017 | $3.77 | $3.77 | $3.77 | $3.77 | 119 |
| Aug 03, 2017 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| Aug 02, 2017 | $3.57 | $3.57 | $3.50 | $3.50 | 266 |
| Aug 01, 2017 | $3.52 | $3.52 | $3.52 | $3.52 | 60 |
| Jul 31, 2017 | $3.40 | $3.62 | $3.40 | $3.52 | 13 448 |
| Jul 28, 2017 | $3.80 | $3.81 | $3.60 | $3.75 | 6 437 |
| Jul 27, 2017 | $3.80 | $3.80 | $3.78 | $3.78 | 4 200 |
| Jul 26, 2017 | $3.81 | $3.81 | $3.57 | $3.57 | 807 |
| Jul 25, 2017 | $3.74 | $3.74 | $3.55 | $3.55 | 402 |
| Jul 24, 2017 | $3.78 | $3.85 | $3.68 | $3.68 | 3 714 |
| Jul 21, 2017 | $3.74 | $3.74 | $3.74 | $3.74 | 100 |
| Jul 20, 2017 | $3.65 | $3.68 | $3.65 | $3.68 | 755 |
| Jul 19, 2017 | $3.60 | $3.60 | $3.60 | $3.60 | 329 |
| Jul 18, 2017 | $3.80 | $3.85 | $3.50 | $3.60 | 8 263 |
| Jul 17, 2017 | $3.98 | $3.98 | $3.98 | $3.98 | 100 |
| Jul 14, 2017 | $4.07 | $4.07 | $3.76 | $3.98 | 3 702 |
| Jul 13, 2017 | $3.92 | $4.00 | $3.84 | $3.85 | 3 277 |
| Jul 12, 2017 | $3.75 | $3.83 | $3.75 | $3.83 | 350 |
| Jul 11, 2017 | $3.87 | $3.87 | $3.86 | $3.86 | 1 295 |
| Jul 10, 2017 | $3.90 | $3.96 | $3.89 | $3.95 | 4 160 |
| Jul 07, 2017 | $3.74 | $3.95 | $3.68 | $3.95 | 27 922 |
| Jul 06, 2017 | $3.85 | $3.87 | $3.60 | $3.75 | 7 020 |
| Jul 05, 2017 | $3.50 | $4.02 | $3.38 | $3.97 | 4 733 |
