Vivopower International PLC (VVPR)
3.76
+0.05
(+1.35%)
USD |
NASDAQ |
May 03, 16:00
4.00
+0.24
(+6.38%)
After-Hours: 20:00
Vivopower International Price: 3.76 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 3.82 | 4.05 | 3.62 | 3.76 | 230448.0 |
| May 02, 2024 | 3.42 | 3.71 | 3.305 | 3.71 | 136768.0 |
| May 01, 2024 | 3.71 | 3.837 | 3.400 | 3.46 | 161668.0 |
| Apr 30, 2024 | 3.86 | 4.10 | 3.67 | 3.93 | 138049.0 |
| Apr 29, 2024 | 3.62 | 4.069 | 3.62 | 3.94 | 164202.0 |
| Apr 26, 2024 | 3.79 | 3.79 | 3.53 | 3.64 | 108134.0 |
| Apr 25, 2024 | 3.48 | 3.80 | 3.361 | 3.72 | 111784.0 |
| Apr 24, 2024 | 3.55 | 3.69 | 3.52 | 3.55 | 103734.0 |
| Apr 23, 2024 | 3.47 | 3.750 | 3.47 | 3.60 | 111017.0 |
| Apr 22, 2024 | 3.25 | 3.80 | 3.25 | 3.54 | 122500.0 |
| Apr 19, 2024 | 3.51 | 3.64 | 3.15 | 3.33 | 169723.0 |
| Apr 18, 2024 | 3.75 | 3.95 | 3.567 | 3.61 | 138113.0 |
| Apr 17, 2024 | 3.98 | 3.98 | 3.70 | 3.92 | 192713.0 |
| Apr 16, 2024 | 3.99 | 4.07 | 3.71 | 3.96 | 217344.0 |
| Apr 15, 2024 | 3.95 | 4.21 | 3.83 | 4.07 | 115312.0 |
| Apr 12, 2024 | 3.86 | 4.13 | 3.852 | 4.02 | 120493.0 |
| Apr 11, 2024 | 4.56 | 4.56 | 3.75 | 3.98 | 454836.0 |
| Apr 10, 2024 | 4.76 | 4.92 | 4.60 | 4.66 | 545538.0 |
| Apr 09, 2024 | 5.59 | 5.60 | 4.53 | 4.98 | 509817.0 |
| Apr 08, 2024 | 6.27 | 6.45 | 5.07 | 5.60 | 2.789M |
| Apr 05, 2024 | 5.72 | 5.995 | 5.09 | 5.69 | 1.176M |
| Apr 04, 2024 | 6.66 | 6.95 | 5.64 | 6.40 | 4.951M |
| Apr 03, 2024 | 9.07 | 9.90 | 6.18 | 6.41 | 48.00M |
| Apr 02, 2024 | 4.68 | 7.75 | 4.16 | 5.90 | 120.97M |
| Apr 01, 2024 | 1.37 | 1.58 | 1.37 | 1.45 | 50071.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.08
Minimum
Jan 18 2024
178.60
Maximum
Jan 25 2021
27.72
Average
12.35
Median
Feb 12 2020
Price Benchmarks
| Clarivate PLC | 6.85 |
| Vtex | 7.90 |
| Arqit Quantum Inc | 0.4105 |
| Gorilla Technology Group Inc | 5.64 |
| ARM Holdings PLC | 101.70 |
Price Related Metrics
| PS Ratio | 0.7783 |
| Earnings Yield | -223.9% |
| Market Cap | 12.30M |