NASDAQ:VVPR
VivoPower International PLC Stock Price (Quote)
$3.64
-0.0800 (-2.15%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $9.90 | Friday, 26th Apr 2024 VVPR stock ended at $3.64. This is 2.15% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.37% from a day low at $3.53 to a day high of $3.79. |
| 90 days | $1.20 | $9.90 | |
| 52 weeks | $0.279 | $9.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2017 | $4.50 | $4.50 | $4.50 | $4.50 | 10 |
| Apr 06, 2017 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| Apr 05, 2017 | $4.50 | $4.50 | $4.50 | $4.50 | 14 |
| Apr 04, 2017 | $4.52 | $4.52 | $4.46 | $4.50 | 1 222 |
| Apr 03, 2017 | $4.50 | $4.50 | $4.50 | $4.50 | 5 |
| Mar 31, 2017 | $4.50 | $4.52 | $4.50 | $4.50 | 449 |
| Mar 30, 2017 | $4.50 | $4.50 | $4.22 | $4.50 | 131 128 |
| Mar 29, 2017 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| Mar 28, 2017 | $4.52 | $4.52 | $4.52 | $4.52 | 500 |
| Mar 27, 2017 | $4.00 | $4.27 | $4.00 | $4.10 | 1 490 |
| Mar 24, 2017 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| Mar 23, 2017 | $4.40 | $4.40 | $4.39 | $4.39 | 2 925 |
| Mar 22, 2017 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| Mar 21, 2017 | $4.38 | $4.40 | $4.12 | $4.40 | 2 009 |
| Mar 20, 2017 | $4.55 | $4.55 | $4.48 | $4.48 | 4 050 |
| Mar 17, 2017 | $4.67 | $4.67 | $4.67 | $4.67 | 151 |
| Mar 16, 2017 | $4.50 | $4.50 | $4.50 | $4.50 | 50 |
| Mar 15, 2017 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| Mar 14, 2017 | $4.49 | $4.50 | $4.49 | $4.50 | 3 290 |
| Mar 13, 2017 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| Mar 10, 2017 | $4.33 | $4.42 | $4.30 | $4.30 | 3 842 |
| Mar 09, 2017 | $4.60 | $4.60 | $4.32 | $4.32 | 3 919 |
| Mar 08, 2017 | $4.85 | $4.87 | $4.82 | $4.85 | 2 600 |
| Mar 07, 2017 | $4.85 | $4.85 | $4.78 | $4.78 | 1 000 |
| Mar 06, 2017 | $5.00 | $5.00 | $5.00 | $5.00 | 12 |
