ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VVPR VivoPower International PLC

3.89
-0.07 (-1.77%)
Apr 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
VivoPower International PLC VVPR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -1.77% 3.89 19:47:30
Open Price Low Price High Price Close Price Prev Close
3.98 3.70 3.98 3.92 3.96
more quote information »

VVPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.764.923.704.24285,367-0.87-18.28%
1 Month1.509.8651.376.038,768,1942.39159.33%
3 Months1.269.8651.12496.012,885,1972.63208.73%
6 Months1.859.8651.025.901,376,7582.04110.27%
1 Year4.0959.8651.025.91908,703-0.205-5.01%
3 Years84.0093.731.0213.93480,083-80.11-95.37%
5 Years12.10243.201.0262.30698,620-8.21-67.85%

VVPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 3.92 -0.04 -1.01% 3.98 3.98 3.70 191,570
Apr 16 2024 3.96 -0.11 -2.70% 4.0001 4.07 3.71 209,290
Apr 15 2024 4.07 0.05 1.24% 3.95 4.21 3.83 112,872
Apr 12 2024 4.02 0.04 1.01% 3.86 4.13 3.852 120,469
Apr 11 2024 3.98 -0.68 -14.59% 4.56 4.56 3.75 453,101
Apr 10 2024 4.66 -0.32 -6.43% 4.76 4.92 4.60 531,105
Apr 09 2024 4.98 -0.62 -11.07% 5.59 5.60 4.53 497,457
Apr 08 2024 5.60 -0.09 -1.58% 6.27 6.45 5.07 2,788,251
Apr 05 2024 5.69 -0.71 -11.09% 5.72 5.9951 5.09 1,073,259
Apr 04 2024 6.40 -0.01 -0.16% 6.66 6.95 5.64 4,930,377
Apr 03 2024 6.41 0.51 8.64% 9.08 9.865 6.18 47,960,084
Apr 02 2024 5.90 4.45 306.90% 4.71 7.75 4.16 107,782,638
Apr 01 2024 1.45 0.08 5.45% 1.37 1.58 1.37 49,691
Mar 28 2024 1.375 -0.05 -3.17% 1.42 1.42 1.375 6,141
Mar 27 2024 1.42 -0.06 -4.05% 1.48 1.485 1.411 12,428
Mar 26 2024 1.48 0.02 1.37% 1.45 1.60 1.45 8,442
Mar 25 2024 1.46 -0.02 -1.35% 1.46 1.48 1.45 4,578
Mar 22 2024 1.48 -0.05 -3.27% 1.49 1.57 1.47 9,243
Mar 21 2024 1.53 0.04 2.68% 1.46 1.57 1.46 7,533
Mar 20 2024 1.49 -0.03 -1.97% 1.50 1.73 1.4813 38,722
Mar 19 2024 1.52 0.01 0.66% 1.50 1.5799 1.50 5,805
Mar 18 2024 1.51 -0.06 -3.82% 1.61 1.61 1.51 4,670
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock