Stockscreener 앱 받기
5.72
2.56%
-0.15
시장 영업 전:
5.60
-0.12
-2.10%
Vaalco Energy Inc 주식 (EGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $5.78 | $5.67 | $0.115 | 1,048,812.0 | -2.56% |
| 2026-05-21 | $6.03 | $5.82 | $0.21 | 1,473,330.0 | +0.00% |
| 2026-05-20 | $6.12 | $5.81 | $0.309 | 1,345,412.0 | -1.84% |
| 2026-05-19 | $6.14 | $5.97 | $0.17 | 955,224.0 | -1.48% |
| 2026-05-18 | $6.17 | $5.86 | $0.31 | 1,061,044.0 | +1.51% |
| 2026-05-15 | $6.11 | $5.93 | $0.175 | 1,144,627.0 | -0.33% |
| 2026-05-14 | $6.10 | $5.98 | $0.12 | 946,087.0 | -0.99% |
| 2026-05-13 | $6.15 | $6.01 | $0.14 | 1,091,312.0 | -0.16% |
| 2026-05-12 | $6.17 | $5.97 | $0.20 | 1,340,554.0 | +0.17% |
| 2026-05-11 | $6.08 | $5.79 | $0.29 | 1,884,809.0 | +8.21% |
| 2026-05-08 | $5.83 | $5.51 | $0.3136 | 2,731,518.0 | -6.20% |
| 2026-05-07 | $6.02 | $5.80 | $0.215 | 1,862,191.0 | -1.16% |
| 2026-05-06 | $6.21 | $6.00 | $0.2089 | 2,071,345.0 | -7.36% |
| 2026-05-05 | $6.66 | $6.50 | $0.16 | 944,331.0 | -2.25% |
| 2026-05-04 | $6.67 | $6.46 | $0.21 | 1,137,732.0 | +2.93% |
| 2026-05-01 | $6.53 | $6.28 | $0.25 | 875,342.0 | -1.37% |
| 2026-04-30 | $6.67 | $6.49 | $0.18 | 996,044.0 | -1.35% |
| 2026-04-29 | $6.69 | $6.53 | $0.16 | 1,148,339.0 | +1.52% |
| 2026-04-28 | $6.60 | $6.39 | $0.21 | 1,526,948.0 | +4.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.67 | $5.51 | $1.16 | 22,962,482.0 | -12.94% |
| 2026-04 | $6.69 | $5.08 | $1.61 | 32,719,982.0 | +3.63% |
| 2026-03 | $6.72 | $5.00 | $1.72 | 44,460,589.0 | +23.11% |
| 2026-02 | $5.38 | $4.55 | $0.83 | 20,926,695.0 | +0.19% |
| 2026-01 | $5.36 | $3.47 | $1.89 | 26,721,863.0 | +41.21% |
Vaalco Energy Inc 주식 (EGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.66 | $3.37 | $0.29 | 18,947,597.0 | +1.68% |
| 2025-11 | $3.98 | $3.36 | $0.6153 | 15,138,149.0 | -8.91% |
| 2025-10 | $4.14 | $3.62 | $0.525 | 15,086,077.0 | -2.24% |
| 2025-09 | $4.39 | $3.78 | $0.615 | 15,111,304.0 | +3.61% |
| 2025-08 | $4.00 | $3.54 | $0.46 | 17,448,685.0 | +4.30% |
| 2025-07 | $4.01 | $3.52 | $0.485 | 16,757,939.0 | +3.05% |
| 2025-06 | $4.04 | $3.19 | $0.845 | 20,407,617.0 | +13.88% |
| 2025-05 | $3.88 | $3.14 | $0.74 | 21,970,044.0 | -3.06% |
| 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% |
0.36%
0.13%
자본화:
|
볼륨(24시간):