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 |
| May 26, 2017 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| May 25, 2017 | $3.76 | $3.76 | $3.70 | $3.70 | 6 125 |
| May 24, 2017 | $3.85 | $3.85 | $3.85 | $3.85 | 3 395 |
| May 23, 2017 | $3.78 | $3.78 | $3.78 | $3.78 | 5 |
| May 22, 2017 | $3.74 | $3.78 | $3.74 | $3.78 | 5 423 |
| May 19, 2017 | $3.80 | $3.80 | $3.80 | $3.80 | 8 003 |
| May 18, 2017 | $3.69 | $3.69 | $3.69 | $3.69 | 28 |
| May 17, 2017 | $3.72 | $3.72 | $3.69 | $3.69 | 502 |
| May 16, 2017 | $3.75 | $3.75 | $3.55 | $3.69 | 7 314 |
| May 15, 2017 | $3.65 | $3.84 | $3.65 | $3.84 | 8 850 |
| May 12, 2017 | $3.53 | $3.86 | $3.53 | $3.86 | 3 139 |
| May 11, 2017 | $3.62 | $3.62 | $3.62 | $3.62 | 3 001 |
| May 10, 2017 | $3.70 | $3.70 | $3.70 | $3.70 | 722 |
| May 09, 2017 | $3.86 | $3.86 | $3.69 | $3.74 | 8 267 |
| May 08, 2017 | $3.90 | $3.90 | $3.41 | $3.79 | 8 348 |
| May 05, 2017 | $4.00 | $4.00 | $3.90 | $4.00 | 7 099 |
| May 04, 2017 | $3.94 | $3.96 | $3.66 | $3.88 | 14 715 |
| May 03, 2017 | $3.64 | $3.64 | $3.29 | $3.51 | 29 228 |
| May 02, 2017 | $4.00 | $4.02 | $4.00 | $4.00 | 12 000 |
| May 01, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 10 |
| Apr 28, 2017 | $3.56 | $4.00 | $3.20 | $4.00 | 7 665 |
| Apr 27, 2017 | $4.00 | $4.00 | $4.00 | $4.00 | 3 |
| Apr 26, 2017 | $4.20 | $4.20 | $4.00 | $4.00 | 1 513 |
| Apr 25, 2017 | $4.48 | $4.48 | $4.48 | $4.48 | 677 |
| Apr 24, 2017 | $4.01 | $4.09 | $4.01 | $4.09 | 200 |
