Free Trial

VivoPower International (VVPR) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free VVPR Stock Alerts
$3.48
-0.04 (-1.14%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VivoPower International Stock Price Performance

5 Day
Performance
-2.93%
1 Month
Performance
-13.56%
3 Month
Performance
+144.72%
6 Month
Performance
+108.08%
Year-To-Date
Performance
+80.06%
1 Year
Performance
-32.86%
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 Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

VVPR Stock Chart for Tuesday, May, 14, 2024

VVPR Chart by TradingView

VivoPower International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America could fall from this event (Ad)

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.
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
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

Related Companies:
This page (NASDAQ:VVPR) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research