VVPR Quote, Trading Chart, VivoPower International PLC

home / stock / vvpr / vvpr quote

Stock Information
Company Name: VivoPower International PLC
Stock Symbol: VVPR
Market: NASDAQ
Menu
VVPR VVPR Quote VVPR Short VVPR News VVPR Articles VVPR Message Board
Get VVPR Alerts

News, Short Squeeze, Breakout and More Instantly...
VVPR Quote
Last:$1.375
Change Percent:-0.67%
Open:$1.51
Previous Close:$1.375
High:$1.55
Low:$1.35
Volume:96,783
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VVPR Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$1.51
Close:$1.375
High:$1.55
Low:$1.35
Volume:96,783
Date:2024-06-27
Open:$1.51
Close:$1.5
High:$1.6699
Low:$1.45
Volume:428,902
Date:2024-06-26
Open:$1.63
Close:$1.53
High:$1.6317
Low:$1.5
Volume:50,937
Date:2024-06-25
Open:$1.64
Close:$1.6
High:$1.72
Low:$1.55
Volume:78,621
Date:2024-06-24
Open:$1.67
Close:$1.62
High:$1.67
Low:$1.5274
Volume:69,569
Date:2024-06-21
Open:$1.52
Close:$1.62
High:$1.6754
Low:$1.47
Volume:113,002
Date:2024-06-20
Open:$1.5
Close:$1.52
High:$1.614
Low:$1.442
Volume:124,949
Date:2024-06-19
Open:$1.73
Close:$1.45
High:$1.73
Low:$1.41
Volume:839,852
Date:2024-06-18
Open:$1.73
Close:$1.45
High:$1.73
Low:$1.41
Volume:839,852
Date:2024-06-17
Open:$1.8
Close:$1.72
High:$1.915
Low:$1.69
Volume:46,619
Date:2024-06-14
Open:$1.8
Close:$1.8
High:$1.95
Low:$1.75
Volume:37,410
Date:2024-06-13
Open:$1.85
Close:$1.86
High:$1.9
Low:$1.78
Volume:51,309
Date:2024-06-12
Open:$1.95
Close:$1.86
High:$2.32
Low:$1.86
Volume:64,278
Date:2024-06-11
Open:$2.01
Close:$1.9
High:$2.1
Low:$1.79
Volume:69,274
Date:2024-06-10
Open:$2.36
Close:$2.05
High:$2.37
Low:$1.97
Volume:459,323
Date:2024-06-07
Open:$2.44
Close:$2.14
High:$2.44
Low:$2.11
Volume:48,719
Date:2024-06-06
Open:$2.9
Close:$2.45
High:$3.14
Low:$2.28
Volume:181,812
Date:2024-06-05
Open:$2.85
Close:$2.94
High:$2.97
Low:$2.75
Volume:61,659
Date:2024-06-04
Open:$2.83
Close:$2.83
High:$2.8999
Low:$2.7839
Volume:22,952
Date:2024-06-03
Open:$2.94
Close:$2.89
High:$2.94
Low:$2.8173
Volume:17,970