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 |
| Mar 03, 2017 | $5.00 | $5.00 | $5.00 | $5.00 | 343 |
| Mar 02, 2017 | $4.85 | $4.85 | $4.85 | $4.85 | 2 052 |
| Mar 01, 2017 | $5.01 | $5.01 | $5.01 | $5.01 | 250 |
| Feb 28, 2017 | $4.90 | $4.92 | $4.90 | $4.92 | 917 |
| Feb 27, 2017 | $4.80 | $5.01 | $4.80 | $4.91 | 4 878 |
| Feb 24, 2017 | $4.95 | $5.33 | $4.93 | $5.01 | 6 381 |
| Feb 23, 2017 | $4.61 | $4.61 | $4.60 | $4.60 | 406 |
| Feb 22, 2017 | $4.86 | $4.86 | $4.86 | $4.86 | 64 |
| Feb 21, 2017 | $4.86 | $4.86 | $4.86 | $4.86 | 172 |
| Feb 17, 2017 | $4.86 | $4.86 | $4.86 | $4.86 | 2 |
| Feb 16, 2017 | $4.90 | $4.90 | $4.86 | $4.86 | 699 |
| Feb 15, 2017 | $5.02 | $5.02 | $5.02 | $5.02 | 128 |
| Feb 14, 2017 | $4.90 | $4.90 | $4.90 | $4.90 | 5 |
| Feb 13, 2017 | $4.97 | $4.97 | $4.90 | $4.90 | 1 210 |
| Feb 10, 2017 | $4.86 | $5.15 | $4.86 | $5.00 | 1 257 |
| Feb 09, 2017 | $4.74 | $4.74 | $4.74 | $4.74 | 100 |
| Feb 08, 2017 | $5.13 | $5.13 | $4.74 | $4.74 | 1 563 |
| Feb 07, 2017 | $5.05 | $5.05 | $5.05 | $5.05 | 289 |
| Feb 06, 2017 | $5.19 | $5.19 | $5.19 | $5.19 | 115 |
| Feb 03, 2017 | $5.19 | $5.19 | $5.19 | $5.19 | 3 |
| Feb 02, 2017 | $5.20 | $5.20 | $5.19 | $5.19 | 300 |
| Feb 01, 2017 | $5.31 | $5.31 | $5.31 | $5.31 | 393 |
| Jan 31, 2017 | $5.00 | $5.20 | $5.00 | $5.20 | 11 808 |
| Jan 30, 2017 | $4.72 | $4.72 | $4.65 | $4.65 | 666 |
| Jan 27, 2017 | $4.80 | $5.00 | $4.76 | $4.76 | 6 134 |
