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 |
| Jul 03, 2017 | $3.82 | $3.82 | $3.82 | $3.82 | 18 |
| Jun 30, 2017 | $4.00 | $4.72 | $3.38 | $3.82 | 35 152 |
| Jun 29, 2017 | $3.90 | $3.90 | $3.90 | $3.90 | 152 |
| Jun 28, 2017 | $3.74 | $3.79 | $3.60 | $3.70 | 9 650 |
| Jun 27, 2017 | $3.70 | $3.70 | $3.57 | $3.59 | 7 100 |
| Jun 26, 2017 | $3.47 | $3.63 | $3.47 | $3.63 | 9 885 |
| Jun 23, 2017 | $3.42 | $3.67 | $3.18 | $3.45 | 4 610 |
| Jun 22, 2017 | $2.90 | $3.43 | $2.90 | $3.43 | 9 311 |
| Jun 21, 2017 | $3.35 | $3.39 | $3.15 | $3.30 | 6 100 |
| Jun 20, 2017 | $3.39 | $3.39 | $3.39 | $3.39 | 405 |
| Jun 19, 2017 | $3.40 | $3.41 | $3.30 | $3.40 | 4 401 |
| Jun 16, 2017 | $3.24 | $3.30 | $3.23 | $3.30 | 5 375 |
| Jun 15, 2017 | $3.30 | $3.30 | $3.30 | $3.30 | 25 |
| Jun 14, 2017 | $3.20 | $3.30 | $2.95 | $3.30 | 2 844 |
| Jun 13, 2017 | $3.21 | $3.21 | $3.21 | $3.21 | 3 492 |
| Jun 12, 2017 | $3.25 | $3.25 | $3.21 | $3.22 | 2 986 |
| Jun 09, 2017 | $3.30 | $3.30 | $3.27 | $3.27 | 5 901 |
| Jun 08, 2017 | $2.97 | $3.27 | $2.97 | $3.24 | 8 975 |
| Jun 07, 2017 | $3.30 | $3.30 | $3.30 | $3.30 | 206 |
| Jun 06, 2017 | $3.00 | $3.31 | $2.80 | $3.31 | 1 715 |
| Jun 05, 2017 | $3.45 | $3.45 | $3.45 | $3.45 | 10 |
| Jun 02, 2017 | $3.45 | $3.45 | $3.45 | $3.45 | 11 |
| Jun 01, 2017 | $3.45 | $3.45 | $3.45 | $3.45 | 288 |
| May 31, 2017 | $3.65 | $3.68 | $3.32 | $3.49 | 24 900 |
| May 30, 2017 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
