VivoPower International PLC (VVPR) Historical Stock Data

0.92 ↑0.02 (2.34%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VVPR is up 2.33% a day on average. There have been 17 days where VivoPower International PLC closed green and 13 days where VVPR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.90	0.92	↑$0.02 (2.09%)	0.87	0.94	163.54K
2024-11-21	0.84	0.90	↑$0.06 (6.88%)	0.80	0.94	341.91K
2024-11-20	0.82	0.85	↑$0.03 (3.80%)	0.78	0.87	321.74K
2024-11-19	0.80	0.81	↑$0.01 (0.70%)	0.76	0.84	355.99K
2024-11-18	0.85	0.84	↓$0.01 (-1.18%)	0.75	0.90	2.70M
2024-11-15	1.08	0.82	↓$0.26 (-23.92%)	0.80	1.11	2.32M
2024-11-14	0.79	1.35	↑$0.56 (70.89%)	0.76	1.35	3.26M
2024-11-13	0.75	0.78	↑$0.03 (4.39%)	0.74	0.79	204.75K
2024-11-12	0.77	0.75	↓$0.02 (-2.07%)	0.72	0.79	98.67K
2024-11-11	0.77	0.77	↓$0.00 (-0.25%)	0.72	0.79	228.25K
2024-11-08	0.77	0.77	↑$0.00 (0.00%)	0.73	0.77	126K
2024-11-07	0.78	0.77	↓$0.01 (-1.13%)	0.73	0.79	110.57K
2024-11-06	0.79	0.75	↓$0.03 (-4.08%)	0.72	0.82	356.87K
2024-11-05	0.86	0.83	↓$0.03 (-4.03%)	0.82	0.86	101.64K
2024-11-04	0.82	0.84	↑$0.02 (2.87%)	0.79	0.87	585.09K
2024-11-01	0.82	0.82	↓$0.00 (-0.02%)	0.78	0.84	244.21K
2024-10-31	0.82	0.82	↑$0.00 (0.00%)	0.79	0.83	40.19K
2024-10-30	0.82	0.83	↑$0.01 (1.13%)	0.79	0.84	83.81K
2024-10-29	0.81	0.83	↑$0.02 (2.52%)	0.81	0.85	102.24K
2024-10-28	0.80	0.84	↑$0.04 (4.41%)	0.80	0.85	93.41K
2024-10-25	0.78	0.81	↑$0.03 (3.59%)	0.76	0.81	105.56K
2024-10-24	0.78	0.78	↑$0.00 (0.22%)	0.77	0.80	91.87K
2024-10-23	0.86	0.80	↓$0.06 (-7.21%)	0.77	0.86	182.80K
2024-10-22	0.87	0.86	↓$0.02 (-1.74%)	0.85	0.89	74.24K
2024-10-21	0.86	0.89	↑$0.03 (3.39%)	0.84	0.91	165.11K
2024-10-18	0.87	0.90	↑$0.03 (3.59%)	0.85	0.91	146.19K
2024-10-17	0.91	0.89	↓$0.02 (-2.52%)	0.87	0.95	159.07K
2024-10-16	0.92	0.91	↓$0.00 (-0.50%)	0.87	0.94	284.26K
2024-10-15	1.06	0.92	↓$0.14 (-12.75%)	0.89	1.06	534.58K
2024-10-14	0.81	0.98	↑$0.17 (20.70%)	0.80	0.99	813.38K