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 |
| Aug 16, 2023 | $0.567 | $0.570 | $0.520 | $0.520 | 23 863 |
| Aug 15, 2023 | $0.580 | $0.591 | $0.540 | $0.550 | 204 192 |
| Aug 14, 2023 | $0.570 | $0.630 | $0.561 | $0.578 | 28 576 |
| Aug 11, 2023 | $0.585 | $0.619 | $0.561 | $0.570 | 56 970 |
| Aug 10, 2023 | $0.587 | $0.600 | $0.570 | $0.593 | 31 324 |
| Aug 09, 2023 | $0.590 | $0.600 | $0.560 | $0.593 | 41 396 |
| Aug 08, 2023 | $0.600 | $0.600 | $0.560 | $0.590 | 23 830 |
| Aug 07, 2023 | $0.660 | $0.660 | $0.580 | $0.610 | 91 377 |
| Aug 04, 2023 | $0.560 | $0.580 | $0.560 | $0.571 | 50 164 |
| Aug 03, 2023 | $0.560 | $0.580 | $0.560 | $0.560 | 72 501 |
| Aug 02, 2023 | $0.575 | $0.600 | $0.560 | $0.560 | 100 556 |
| Aug 01, 2023 | $0.586 | $0.620 | $0.575 | $0.575 | 49 656 |
| Jul 31, 2023 | $0.589 | $0.630 | $0.575 | $0.610 | 70 184 |
| Jul 28, 2023 | $0.560 | $0.597 | $0.560 | $0.561 | 86 452 |
| Jul 27, 2023 | $0.627 | $0.630 | $0.570 | $0.570 | 214 550 |
| Jul 26, 2023 | $0.648 | $0.648 | $0.611 | $0.620 | 29 008 |
| Jul 25, 2023 | $0.615 | $0.646 | $0.610 | $0.611 | 71 743 |
| Jul 24, 2023 | $0.629 | $0.667 | $0.620 | $0.634 | 42 056 |
| Jul 21, 2023 | $0.646 | $0.660 | $0.619 | $0.621 | 61 106 |
| Jul 20, 2023 | $0.677 | $0.680 | $0.641 | $0.655 | 57 984 |
| Jul 19, 2023 | $0.616 | $0.680 | $0.615 | $0.680 | 113 561 |
| Jul 18, 2023 | $0.630 | $0.660 | $0.605 | $0.640 | 156 734 |
| Jul 17, 2023 | $0.626 | $0.646 | $0.560 | $0.630 | 316 283 |
| Jul 14, 2023 | $0.630 | $0.648 | $0.612 | $0.614 | 51 580 |
| Jul 13, 2023 | $0.640 | $0.656 | $0.621 | $0.646 | 94 741 |
