Stockscreener 앱 받기
5.11
0.20%
-0.010
Vaalco Energy Inc 주식 (EGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.26 | $5.09 | $0.1699 | 667,621.0 | -0.20% |
| 2024-11-26 | $5.27 | $5.10 | $0.17 | 853,760.0 | -2.10% |
| 2024-11-25 | $5.47 | $5.22 | $0.25 | 1,061,691.0 | -3.33% |
| 2024-11-22 | $5.41 | $5.24 | $0.17 | 1,330,213.0 | +0.00% |
| 2024-11-21 | $5.46 | $5.28 | $0.18 | 983,297.0 | +2.08% |
| 2024-11-20 | $5.34 | $5.18 | $0.16 | 1,069,287.0 | -0.75% |
| 2024-11-19 | $5.34 | $5.21 | $0.135 | 802,866.0 | -0.56% |
| 2024-11-18 | $5.42 | $5.32 | $0.10 | 993,924.0 | +2.09% |
| 2024-11-15 | $5.47 | $5.25 | $0.225 | 870,865.0 | -0.75% |
| 2024-11-14 | $5.46 | $5.23 | $0.225 | 1,072,781.0 | +0.00% |
| 2024-11-13 | $5.45 | $5.19 | $0.2554 | 1,229,355.0 | -2.39% |
| 2024-11-12 | $5.88 | $5.39 | $0.49 | 1,329,282.0 | -1.81% |
| 2024-11-11 | $5.62 | $5.52 | $0.0969 | 804,616.0 | -1.43% |
| 2024-11-08 | $5.62 | $5.53 | $0.09 | 796,022.0 | +0.18% |
| 2024-11-07 | $5.70 | $5.56 | $0.135 | 679,914.0 | -1.06% |
| 2024-11-06 | $5.73 | $5.49 | $0.2399 | 1,029,701.0 | +4.81% |
| 2024-11-05 | $5.43 | $5.31 | $0.12 | 716,610.0 | +0.56% |
| 2024-11-04 | $5.46 | $5.24 | $0.22 | 581,832.0 | +2.48% |
| 2024-11-01 | $5.44 | $5.21 | $0.235 | 596,973.0 | -1.87% |
| 2024-10-31 | $5.44 | $5.28 | $0.165 | 579,204.0 | -0.19% |
| 2024-10-30 | $5.42 | $5.31 | $0.1117 | 623,298.0 | +0.94% |
| 2024-10-29 | $5.40 | $5.26 | $0.139 | 652,369.0 | -1.85% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.88 | $5.09 | $0.7899 | 18,138,231.0 | -4.31% |
| 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% |
Vaalco Energy Inc 주식 (EGY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.58 | $4.09 | $1.50 | 54,538,031.0 | -11.97% |
| 2022-11 | $5.73 | $4.80 | $0.93 | 38,733,672.0 | +0.58% |
| 2022-10 | $5.87 | $4.61 | $1.26 | 58,919,002.0 | +18.12% |
| 2022-09 | $4.95 | $3.93 | $1.02 | 50,937,539.0 | -12.97% |
| 2022-08 | $5.87 | $4.50 | $1.37 | 38,113,378.0 | -15.51% |
| 2022-07 | $6.93 | $4.71 | $2.22 | 35,366,742.0 | -14.55% |
| 2022-06 | $8.77 | $6.60 | $2.17 | 65,127,409.0 | -9.40% |
| 2022-05 | $7.97 | $5.59 | $2.38 | 25,621,938.0 | +17.13% |
| 2022-04 | $8.23 | $6.05 | $2.18 | 31,833,509.0 | +0.15% |
| 2022-03 | $7.41 | $4.94 | $2.47 | 37,634,797.0 | +15.78% |
| 2022-02 | $5.98 | $4.70 | $1.28 | 19,847,450.0 | +14.87% |
| 2022-01 | $4.91 | $3.16 | $1.75 | 10,266,274.0 | +52.96% |
0.14%
0.34%
자본화:
|
볼륨(24시간):