Stockscreener 앱 받기
3.28
2.96%
-0.10
시간 외 거래:
3.28
Vaalco Energy Inc 주식 (EGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $3.38 | $3.26 | $0.1155 | 595,117.0 | -2.96% |
| 2025-05-02 | $3.44 | $3.33 | $0.11 | 785,124.0 | +0.00% |
| 2025-05-01 | $3.43 | $3.27 | $0.16 | 738,109.0 | +3.36% |
| 2025-04-30 | $3.37 | $3.25 | $0.12 | 598,508.0 | -3.82% |
| 2025-04-29 | $3.43 | $3.38 | $0.055 | 397,608.0 | -1.45% |
| 2025-04-28 | $3.48 | $3.39 | $0.0899 | 427,513.0 | +0.88% |
| 2025-04-25 | $3.45 | $3.37 | $0.085 | 495,362.0 | -0.58% |
| 2025-04-24 | $3.47 | $3.39 | $0.08 | 509,513.0 | +1.18% |
| 2025-04-23 | $3.54 | $3.37 | $0.165 | 714,230.0 | -1.73% |
| 2025-04-22 | $3.50 | $3.35 | $0.145 | 772,240.0 | +2.98% |
| 2025-04-21 | $3.44 | $3.33 | $0.115 | 663,213.0 | -3.45% |
| 2025-04-17 | $3.52 | $3.38 | $0.135 | 730,822.0 | +2.96% |
| 2025-04-16 | $3.42 | $3.24 | $0.18 | 684,174.0 | +4.00% |
| 2025-04-15 | $3.38 | $3.22 | $0.165 | 1,075,436.0 | -2.11% |
| 2025-04-14 | $3.44 | $3.23 | $0.2183 | 731,179.0 | -0.90% |
| 2025-04-11 | $3.38 | $3.20 | $0.175 | 1,354,107.0 | +5.02% |
| 2025-04-10 | $3.30 | $3.09 | $0.21 | 845,220.0 | -7.00% |
| 2025-04-09 | $3.48 | $3.00 | $0.475 | 1,200,208.0 | +10.65% |
| 2025-04-08 | $3.37 | $3.00 | $0.365 | 1,498,210.0 | -7.19% |
| 2025-04-07 | $3.45 | $3.11 | $0.3363 | 1,455,004.0 | +2.45% |
Vaalco Energy Inc 주식 (EGY) 연도별 가격 이력
이 심층 분석에서는 Vaalco Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaalco Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaalco Energy Inc 주식 (EGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.44 | $3.26 | $0.18 | 2,713,467.0 | +0.31% |
| 2025-04 | $3.85 | $3.00 | $0.85 | 19,529,767.0 | -13.03% |
| 2025-03 | $4.41 | $3.59 | $0.816 | 23,122,949.0 | -6.00% |
| 2025-02 | $4.49 | $3.83 | $0.66 | 12,692,459.0 | -2.44% |
| 2025-01 | $4.82 | $4.05 | $0.77 | 16,959,946.0 | -6.18% |
Vaalco Energy Inc 주식 (EGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.25 | $4.15 | $1.10 | 22,018,893.0 | -17.19% |
| 2024-11 | $5.88 | $5.09 | $0.79 | 17,818,536.0 | -4.12% |
| 2024-10 | $6.45 | $5.26 | $1.19 | 16,374,345.0 | -6.97% |
| 2024-09 | $6.38 | $5.33 | $1.05 | 19,647,940.0 | -11.83% |
| 2024-08 | $7.29 | $5.68 | $1.61 | 20,156,144.0 | -9.08% |
| 2024-07 | $7.43 | $6.14 | $1.29 | 18,669,560.0 | +14.19% |
| 2024-06 | $6.61 | $5.80 | $0.81 | 18,656,414.0 | -1.72% |
| 2024-05 | $6.60 | $5.88 | $0.72 | 23,491,720.0 | -0.31% |
| 2024-04 | $7.50 | $6.22 | $1.29 | 25,244,468.0 | -8.18% |
| 2024-03 | $7.05 | $4.21 | $2.84 | 34,766,309.0 | +56.28% |
| 2024-02 | $4.61 | $4.03 | $0.58 | 13,325,600.0 | +4.69% |
| 2024-01 | $4.80 | $4.13 | $0.67 | 14,280,853.0 | -5.12% |
Vaalco Energy Inc 주식 (EGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.83 | $4.08 | $0.75 | 15,634,285.0 | -3.44% |
| 2023-11 | $4.70 | $3.85 | $0.85 | 18,043,978.0 | +4.03% |
| 2023-10 | $4.65 | $3.86 | $0.7859 | 17,483,223.0 | +1.82% |
| 2023-09 | $4.50 | $4.17 | $0.335 | 21,725,456.0 | +6.04% |
| 2023-08 | $5.11 | $3.80 | $1.31 | 28,495,965.0 | -6.97% |
| 2023-07 | $4.50 | $3.61 | $0.89 | 15,254,433.0 | +18.35% |
| 2023-06 | $4.34 | $3.55 | $0.7888 | 24,446,233.0 | -2.59% |
| 2023-05 | $4.42 | $3.51 | $0.91 | 27,819,519.0 | -9.81% |
| 2023-04 | $5.09 | $4.03 | $1.06 | 32,672,544.0 | -5.52% |
| 2023-03 | $5.22 | $3.88 | $1.34 | 45,136,872.0 | -3.41% |
| 2023-02 | $4.87 | $4.23 | $0.6399 | 22,250,691.0 | +0.86% |
| 2023-01 | $5.09 | $4.11 | $0.98 | 21,852,766.0 | +1.97% |
3.22%
3.31%
자본화:
|
볼륨(24시간):