Free Trial

VivoPower International (VVPR) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free VVPR Stock Alerts
$3.31
+0.10 (+3.12%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VivoPower International Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
-0.60%
3 Month
Performance
+119.21%
6 Month
Performance
+73.75%
Year-To-Date
Performance
+71.51%
1 Year
Performance
-49.08%
Receive VVPR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VivoPower International and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

VVPR Stock Chart for Tuesday, May, 21, 2024

VVPR Chart by TradingView

VivoPower International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$3.21$3.31
+3.12%		$3.40$3.1237,806 shs$8.70 million
05/17/2024$3.21$3.21$3.24$3.0058,683 shs$8.44 million
05/16/2024$3.39$3.21
-5.31%		$3.39$3.1548,812 shs$8.44 million
05/15/2024$3.37$3.39
+0.59%		$3.48$3.3116,358 shs$8.92 million
05/14/2024$3.48$3.37
-3.02%		$3.46$3.3146,989 shs$8.86 million
05/13/2024$3.52$3.48
-1.28%		$3.55$3.4630,214 shs$9.14 million
05/10/2024$3.58$3.52
-1.68%		$3.58$3.4519,377 shs$9.26 million
05/09/2024$3.55$3.58
+0.85%		$3.62$3.4837,839 shs$9.42 million
05/08/2024$3.50$3.55
+1.43%		$3.61$3.4527,767 shs$9.34 million
05/07/2024$3.60$3.50
-2.78%		$3.66$3.2088,832 shs$9.21 million
05/06/2024$3.76$3.60
-4.26%		$4.63$3.57762,383 shs$9.46 million
05/03/2024$3.71$3.76
+1.35%		$4.05$3.62241,474 shs$9.89 million
05/02/2024$3.46$3.71
+7.23%		$3.71$3.31136,703 shs$9.76 million
05/01/2024$3.93$3.46
-11.96%		$3.83$3.40161,656 shs$9.10 million
04/30/2024$3.94$3.93
-0.25%		$4.10$3.67134,773 shs$10.34 million
04/29/2024$3.64$3.94
+8.24%		$4.07$3.62162,618 shs$10.36 million
04/26/2024$3.72$3.64
-2.15%		$3.79$3.53104,790 shs$9.57 million
04/25/2024$3.55$3.72
+4.79%		$3.80$3.36111,637 shs$9.78 million
04/24/2024$3.60$3.55
-1.39%		$3.69$3.52103,032 shs$9.34 million
04/23/2024$3.54$3.60
+1.69%		$3.75$3.47108,607 shs$9.47 million
04/22/2024$3.33$3.54
+6.31%		$3.80$3.25119,749 shs$9.31 million
04/19/2024$3.61$3.33
-7.76%		$3.64$3.15168,925 shs$8.76 million
04/18/2024$3.92$3.61
-7.91%		$3.95$3.57135,990 shs$9.49 million
04/17/2024$3.96$3.92
-1.01%		$3.98$3.70191,570 shs$10.31 million
04/16/2024$4.07$3.96
-2.70%		$4.07$3.71216,449 shs$10.42 million
04/15/2024$4.02$4.07
+1.24%		$4.21$3.83112,619 shs$10.70 million
04/12/2024$3.98$4.02
+1.01%		$4.12$3.86120,444 shs$10.57 million
04/11/2024$4.66$3.98
-14.59%		$4.56$3.75453,056 shs$10.47 million
04/10/2024$4.98$4.66
-6.43%		$4.92$4.60422,863 shs$12.26 million
04/09/2024$5.60$4.98
-11.07%		$5.60$4.53497,457 shs$13.10 million
04/08/2024$5.69$5.60
-1.58%		$6.45$5.072.79 million shs$14.73 million
04/05/2024$6.40$5.69
-11.09%		$6.00$5.111.17 million shs$14.97 million
04/04/2024$6.41$6.40
-0.16%		$6.94$5.644.93 million shs$16.83 million
04/03/2024$5.90$6.41
+8.64%		$9.90$6.1847.94 million shs$16.85 million
04/02/2024$1.45$5.90
+306.90%		$7.75$4.16120.76 million shs$15.52 million
04/01/2024$1.38$1.45
+5.45%		$1.58$1.3749,084 shs$3.81 million
03/29/2024$1.38$1.38$1.42$1.386,141 shs$3.62 million
03/28/2024$1.43$1.38
-3.85%		$1.42$1.386,135 shs$3.62 million
03/27/2024$1.48$1.43
-3.38%		$1.49$1.4112,413 shs$3.76 million
03/26/2024$1.46$1.48
+1.37%		$1.60$1.458,426 shs$3.89 million
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
03/25/2024$1.48$1.46
-1.35%		$1.47$1.451,723 shs$3.84 million
03/22/2024$1.53$1.48
-3.27%		$1.57$1.477,343 shs$3.89 million
03/21/2024$1.49$1.53
+2.68%		$1.57$1.467,528 shs$4.02 million
03/20/2024$1.52$1.49
-1.97%		$1.73$1.4836,910 shs$3.92 million
03/19/2024$1.51$1.52
+0.66%		$1.58$1.525,805 shs$4.00 million
03/18/2024$1.57$1.51
-3.82%		$1.61$1.514,661 shs$3.97 million
03/15/2024$1.51$1.57
+3.97%		$1.60$1.502,667 shs$4.13 million
03/14/2024$1.58$1.51
-4.43%		$1.58$1.4811,059 shs$3.97 million
03/13/2024$1.54$1.58
+2.60%		$1.62$1.555,626 shs$4.15 million
03/12/2024$1.57$1.54
-1.91%		$1.66$1.548,321 shs$4.05 million
03/11/2024$1.60$1.57
-1.88%		$1.71$1.545,048 shs$4.13 million
03/08/2024$1.60$1.60$1.66$1.5721,294 shs$4.21 million
03/07/2024$1.66$1.60
-3.54%		$1.69$1.5516,270 shs$4.21 million
03/06/2024$1.66$1.66
-0.07%		$1.78$1.608,266 shs$4.36 million
03/05/2024$1.67$1.66
-0.30%		$1.73$1.5959,649 shs$4.37 million
03/04/2024$1.47$1.67
+13.27%		$1.73$1.4773,200 shs$4.38 million
03/01/2024$1.34$1.47
+9.94%		$1.47$1.3640,996 shs$3.87 million
02/29/2024$1.26$1.34
+6.12%		$1.38$1.2714,362 shs$3.52 million
02/28/2024$1.43$1.26
-11.89%		$1.42$1.2632,631 shs$3.31 million
02/27/2024$1.41$1.43
+1.42%		$1.45$1.397,858 shs$3.76 million
02/26/2024$1.40$1.41
+0.71%		$1.41$1.388,666 shs$3.71 million
02/23/2024$1.45$1.42
-2.07%		$1.50$1.395,670 shs$3.74 million
02/22/2024$1.51$1.45
-3.97%		$1.57$1.454,592 shs$3.81 million
02/21/2024$1.45$1.51
+4.14%		$1.62$1.4518,216 shs$3.97 million
02/20/2024$1.49$1.45
-2.68%		$1.52$1.4014,261 shs$3.81 million

Related Companies:
This page (NASDAQ:VVPR) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
The #1 Crypto for AI
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research