VivoPower International PLC (VVPR) Historical Stock Data
3.46 ↓0.47 (-11.96%)
As of May 1, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, VVPR is down -0.69% a day on average. There have been 14 days where VivoPower International PLC closed green and 16 days where VVPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.71 | 3.46 | ↓$0.25 (-6.74%) | 3.40 | 3.83 | 161.56K |
| 2024-04-30 | 3.86 | 3.93 | ↑$0.07 (1.81%) | 3.67 | 4.09 | 132.62K |
| 2024-04-29 | 3.62 | 3.94 | ↑$0.32 (8.84%) | 3.62 | 4.06 | 163.18K |
| 2024-04-26 | 3.79 | 3.64 | ↓$0.15 (-3.96%) | 3.53 | 3.79 | 104.74K |
| 2024-04-25 | 3.55 | 3.72 | ↑$0.17 (4.79%) | 3.36 | 3.80 | 111.49K |
| 2024-04-24 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.52 | 3.69 | 102.06K |
| 2024-04-23 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.47 | 3.75 | 108.62K |
| 2024-04-22 | 3.26 | 3.54 | ↑$0.28 (8.59%) | 3.25 | 3.80 | 119.78K |
| 2024-04-19 | 3.51 | 3.33 | ↓$0.18 (-5.13%) | 3.15 | 3.64 | 161.26K |
| 2024-04-18 | 3.75 | 3.61 | ↓$0.14 (-3.73%) | 3.57 | 3.95 | 136.02K |
| 2024-04-17 | 3.98 | 3.92 | ↓$0.06 (-1.51%) | 3.70 | 3.98 | 190.77K |
| 2024-04-16 | 3.99 | 3.96 | ↓$0.03 (-0.75%) | 3.71 | 4.07 | 216.46K |
| 2024-04-15 | 3.95 | 4.07 | ↑$0.12 (3.04%) | 3.83 | 4.21 | 112.37K |
| 2024-04-12 | 3.86 | 4.02 | ↑$0.16 (4.15%) | 3.86 | 4.12 | 119.96K |
| 2024-04-11 | 4.56 | 3.98 | ↓$0.58 (-12.72%) | 3.75 | 4.56 | 400.96K |
| 2024-04-10 | 4.76 | 4.66 | ↓$0.10 (-2.10%) | 4.60 | 4.92 | 419.85K |
| 2024-04-09 | 5.15 | 4.98 | ↓$0.17 (-3.30%) | 4.53 | 5.60 | 483.87K |
| 2024-04-08 | 6.27 | 5.60 | ↓$0.67 (-10.69%) | 5.07 | 6.45 | 2.76M |
| 2024-04-05 | 5.67 | 5.69 | ↑$0.02 (0.35%) | 5.11 | 6.00 | 1.15M |
| 2024-04-04 | 6.68 | 6.40 | ↓$0.28 (-4.19%) | 5.64 | 6.94 | 4.79M |
| 2024-04-03 | 9.07 | 6.41 | ↓$2.66 (-29.33%) | 6.18 | 9.90 | 47.77M |
| 2024-04-02 | 4.67 | 5.90 | ↑$1.23 (26.34%) | 4.16 | 7.75 | 119.73M |
| 2024-04-01 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.37 | 1.58 | 49.08K |
| 2024-03-28 | 1.42 | 1.38 | ↓$0.04 (-3.17%) | 1.38 | 1.42 | 6.14K |
| 2024-03-27 | 1.49 | 1.42 | ↓$0.07 (-4.38%) | 1.41 | 1.49 | 12.31K |
| 2024-03-26 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.60 | 8.44K |
| 2024-03-25 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.45 | 1.47 | 1.73K |
| 2024-03-22 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.47 | 1.57 | 7.34K |
| 2024-03-21 | 1.46 | 1.53 | ↑$0.07 (4.79%) | 1.46 | 1.57 | 7.53K |
| 2024-03-20 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.48 | 1.61 | 36.91K |
Create an account or log in to view more rows.
$VVPR today feels different to the moon
$VVPR When in doubt
zoom out. ??
$VVPR might get a sell off today
$VVPR is it time?
$VVPR dont be a POS today
$VVPR Holding Pattern
$VVPR BUY BUY BUY BUY
$VVPR another bear trap
$VVPR go time
$VVPR the trend is your friend
until the end.