Vivopower International PLC (VVPR)

0.8418 +0.02 (+2.67%) USD  |  NASDAQ  |  Nov 04, 16:00
0.8485 +0.01 (+0.80%) After-Hours: 20:00
More

Vivopower International Price: 0.8418 for Nov. 4, 2024

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
Nov 01, 2024 0.82 0.84 0.7812 0.8199 244219.0
Oct 31, 2024 0.82 0.83 0.7908 0.82 41347.00
Oct 30, 2024 0.8158 0.84 0.79 0.825 83822.00
Oct 29, 2024 0.8103 0.85 0.81 0.8307 102315.0
Oct 28, 2024 0.8021 0.85 0.8021 0.8375 94330.00
Oct 25, 2024 0.781 0.8095 0.76 0.809 107617.0
Oct 24, 2024 0.7783 0.7998 0.77 0.78 132601.0
Oct 23, 2024 0.858 0.858 0.7749 0.7961 190436.0
Oct 22, 2024 0.874 0.89 0.8536 0.8588 74591.00
Oct 21, 2024 0.8607 0.9067 0.84 0.8899 166194.0
Oct 18, 2024 0.8688 0.91 0.8514 0.90 147288.0
Oct 17, 2024 0.9135 0.95 0.8678 0.8905 161748.0
Oct 16, 2024 0.9172 0.9445 0.8617 0.9126 287791.0
Oct 15, 2024 1.06 1.06 0.89 0.9249 538756.0
Oct 14, 2024 0.8095 0.99 0.8008 0.9771 858980.0
Oct 11, 2024 0.78 0.79 0.7501 0.7824 165386.0
Oct 10, 2024 0.7727 0.7988 0.76 0.782 98974.00
Oct 09, 2024 0.77 0.799 0.75 0.7701 114969.0
Oct 08, 2024 0.81 0.8198 0.77 0.776 265874.0
Oct 07, 2024 0.821 0.8794 0.80 0.832 340484.0
Oct 04, 2024 0.82 0.8887 0.783 0.84 776625.0
Oct 03, 2024 0.7751 0.8707 0.74 0.8224 1.069M
Oct 02, 2024 0.7801 0.80 0.7276 0.775 439465.0
Oct 01, 2024 1.00 1.01 0.7441 0.80 922405.0
Sep 30, 2024 1.05 1.19 0.9628 1.00 836886.0

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).

Read full definition.

Price Range, Past 5 Years

0.7701
Minimum
Oct 09 2024
178.60
Maximum
Jan 25 2021
26.64
Average
10.82
Median

Price Benchmarks

SmartKem Inc 2.59
Arqit Quantum Inc 5.79
Gorilla Technology Group Inc 4.195
ARM Holdings PLC 137.50
Rezolve AI Ltd 4.15

Price Related Metrics

Market Cap 3.737M