Stockscreener 앱 받기
3.76
1.83%
-0.07
시간 외 거래:
3.79
0.03
+0.80%
Vaalco Energy Inc 주식 (EGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
1.08%
1.02%
자본화:
|
볼륨(24시간):