3.76
price down icon1.83%   -0.07
after-market 시간 외 거래: 3.79 0.03 +0.80%
loading

Vaalco Energy Inc 주식 (EGY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $3.84 $3.75 $0.09 379,411.0 -1.83%
2025-07-24 $3.83 $3.73 $0.10 481,692.0 +1.32%
2025-07-23 $3.80 $3.75 $0.045 249,129.0 +4.42%
2025-07-22 $3.65 $3.54 $0.105 691,073.0 +2.55%
2025-07-21 $3.63 $3.52 $0.105 918,551.0 -0.56%
2025-07-18 $3.67 $3.55 $0.1174 1,058,517.0 -1.66%
2025-07-17 $3.65 $3.54 $0.11 697,429.0 +0.84%
2025-07-16 $3.64 $3.56 $0.0754 1,105,287.0 -0.56%
2025-07-15 $3.78 $3.60 $0.18 997,995.0 -4.00%
2025-07-14 $3.88 $3.75 $0.13 1,161,001.0 -4.09%
2025-07-11 $3.94 $3.83 $0.11 804,491.0 +1.30%
2025-07-10 $3.87 $3.73 $0.1383 665,750.0 +1.31%
2025-07-09 $3.96 $3.78 $0.18 2,003,571.0 -4.03%
2025-07-08 $4.01 $3.83 $0.18 663,156.0 +3.66%
2025-07-07 $3.95 $3.75 $0.195 796,455.0 -1.29%
2025-07-03 $3.88 $3.83 $0.06 394,740.0 +0.00%
2025-07-02 $3.90 $3.71 $0.1986 577,523.0 +4.58%
2025-07-01 $3.78 $3.54 $0.24 735,704.0 +2.77%
2025-06-30 $3.71 $3.60 $0.105 731,197.0 -3.22%
2025-06-27 $3.78 $3.68 $0.10 1,806,226.0 +1.08%
2025-06-26 $3.71 $3.62 $0.085 665,248.0 +1.37%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $4.01 $3.52 $0.485 14,760,886.0 +4.16%
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

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

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%
oil_gas_ep DVN
$32.94
price down icon 1.08%
oil_gas_ep TPL
$979.29
price up icon 1.02%
oil_gas_ep EXE
$98.17
price down icon 1.44%
oil_gas_ep EQT
$52.19
price down icon 3.41%
oil_gas_ep WDS
$17.14
price up icon 2.08%
$144.61
price down icon 0.47%
자본화:     |  볼륨(24시간):