Free Trial

VivoPower International (VVPR) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free VVPR Stock Alerts
$3.55
-0.05 (-1.39%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VivoPower International Stock Price Performance

5 Day
Performance
+6.61%
1 Month
Performance
+143.15%
3 Month
Performance
+179.53%
6 Month
Performance
+80.20%
Year-To-Date
Performance
+83.95%
1 Year
Performance
-0.42%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

VVPR Stock Chart for Thursday, April, 25, 2024

VVPR Chart by TradingView

VivoPower International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
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
02/19/2024$1.49$1.49$1.52$1.4310,200 shs$3.92 million
02/16/2024$1.45$1.49
+2.76%		$1.52$1.4310,221 shs$3.92 million
02/15/2024$1.42$1.45
+2.11%		$1.45$1.397,242 shs$3.81 million
02/14/2024$1.44$1.42
-1.39%		$1.57$1.3234,180 shs$3.73 million
02/13/2024$1.48$1.44
-2.70%		$1.50$1.4124,066 shs$3.79 million
02/12/2024$1.60$1.48
-7.50%		$1.54$1.4621,328 shs$3.89 million
02/09/2024$1.62$1.55
-4.32%		$1.72$1.4625,790 shs$4.08 million
02/08/2024$1.54$1.62
+5.19%		$1.64$1.5631,606 shs$4.26 million
02/07/2024$1.32$1.54
+16.67%		$1.60$1.3754,382 shs$4.05 million
02/06/2024$1.36$1.32
-2.94%		$1.38$1.306,841 shs$3.47 million
02/05/2024$1.31$1.36
+3.82%		$1.40$1.3222,217 shs$3.58 million
02/02/2024$1.35$1.31
-2.96%		$1.39$1.3111,666 shs$3.45 million
02/01/2024$1.35$1.35$1.39$1.337,474 shs$3.55 million
01/31/2024$1.26$1.35
+6.81%		$1.36$1.2038,017 shs$3.55 million
01/30/2024$1.35$1.26
-6.38%		$1.39$1.2525,058 shs$3.32 million
01/29/2024$1.29$1.35
+4.65%		$1.35$1.2416,791 shs$3.55 million
01/26/2024$1.27$1.29
+1.57%		$1.34$1.187,739 shs$3.39 million
01/25/2024$1.23$1.27
+3.25%		$1.30$1.1810,676 shs$3.34 million
01/24/2024$1.27$1.23
-3.15%		$1.29$1.1222,616 shs$3.24 million

Related Companies:
This page (NASDAQ:VVPR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders