Vivopower International PLC (VVPR)

0.8978 +0.04 (+5.09%) USD  |  NASDAQ  |  Nov 21, 16:00
0.8649 -0.03 (-3.66%) After-Hours: 20:00
More

Vivopower International Price: 0.8978 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.84 0.9386 0.8012 0.8978 337428.0
Nov 20, 2024 0.823 0.8701 0.78 0.8543 337913.0
Nov 19, 2024 0.804 0.84 0.76 0.8096 381391.0
Nov 18, 2024 0.85 0.90 0.75 0.84 2.741M
Nov 15, 2024 1.06 1.11 0.801 0.8217 2.345M
Nov 14, 2024 0.7848 1.35 0.76 1.35 5.915M
Nov 13, 2024 0.7512 0.79 0.74 0.7842 214318.0
Nov 12, 2024 0.7671 0.7856 0.723 0.7512 113485.0
Nov 11, 2024 0.7716 0.7944 0.72 0.7697 233258.0
Nov 08, 2024 0.77 0.77 0.73 0.77 127363.0
Nov 07, 2024 0.7788 0.7879 0.7236 0.77 111777.0
Nov 06, 2024 0.7865 0.8248 0.7151 0.7544 368167.0
Nov 05, 2024 0.86 0.86 0.8175 0.8253 106679.0
Nov 04, 2024 0.82 0.8658 0.791 0.8435 597576.0
Nov 01, 2024 0.82 0.84 0.7812 0.8199 248453.0
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

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

0.7512
Minimum
Nov 12 2024
178.60
Maximum
Jan 25 2021
26.52
Average
10.66
Median

Price Benchmarks

SmartKem Inc 3.10
Arqit Quantum Inc 10.67
Gorilla Technology Group Inc 4.35
ARM Holdings PLC 133.14
Rezolve AI Ltd 1.74

Price Related Metrics

Market Cap 3.986M