VAALCO Energy Inc. Common Stockのデータ

VAALCO Energy Inc. Common Stockの基本情報

名前 VAALCO Energy Inc. Common Stock
ティッカー EGY
国 United States
上場年 nan
セクター Energy

VAALCO Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.16 2.96 3.07 3.07 486800.0 3.07
2021-02-12 3.04 2.86 2.92 3.04 292500.0 3.04
2021-02-11 2.95 2.79 2.94 2.92 229400.0 2.92
2021-02-10 2.98 2.88 2.93 2.96 164800.0 2.96
2021-02-09 3.0 2.89 3.0 2.9 265100.0 2.9
2021-02-08 3.06 2.92 3.02 2.97 440200.0 2.97
2021-02-05 3.05 2.92 2.97 2.99 596000.0 2.99
2021-02-04 3.0 2.86 2.97 2.92 424400.0 2.92
2021-02-03 2.97 2.64 2.67 2.93 834300.0 2.93
2021-02-02 2.63 2.33 2.39 2.58 1018300.0 2.58
2021-02-01 2.33 2.19 2.19 2.3 337300.0 2.3
2021-01-29 2.26 2.1 2.24 2.18 207700.0 2.18
2021-01-28 2.28 2.16 2.22 2.22 203100.0 2.22
2021-01-27 2.33 2.15 2.27 2.2 297700.0 2.2
2021-01-26 2.34 2.22 2.25 2.32 187900.0 2.32
2021-01-25 2.33 2.08 2.33 2.27 269800.0 2.27
2021-01-22 2.34 2.18 2.25 2.32 287000.0 2.32
2021-01-21 2.4 2.22 2.28 2.29 522100.0 2.29
2021-01-20 2.41 2.3 2.4 2.32 251300.0 2.32
2021-01-19 2.44 2.36 2.4 2.4 207300.0 2.4
2021-01-15 2.42 2.24 2.24 2.38 507600.0 2.38
2021-01-14 2.39 2.25 2.25 2.34 512600.0 2.34
2021-01-13 2.41 2.2 2.36 2.25 350600.0 2.25
2021-01-12 2.33 2.05 2.14 2.31 487400.0 2.31
2021-01-11 2.12 2.01 2.07 2.07 237900.0 2.07
2021-01-08 2.13 1.93 1.94 2.09 580300.0 2.09
2021-01-07 1.99 1.9 1.94 1.94 293400.0 1.94
2021-01-06 2.0 1.9 1.98 1.92 222100.0 1.92
2021-01-05 2.04 1.86 1.88 1.91 601800.0 1.91
2021-01-04 1.86 1.75 1.8 1.85 229800.0 1.85
2020-12-31 1.84 1.75 1.76 1.77 430000.0 1.77
2020-12-30 1.81 1.72 1.75 1.77 173800.0 1.77
2020-12-29 1.86 1.69 1.8 1.72 468900.0 1.72
2020-12-28 1.83 1.72 1.75 1.75 228600.0 1.75
2020-12-24 1.91 1.73 1.87 1.74 246500.0 1.74
2020-12-23 1.9 1.65 1.66 1.87 836200.0 1.87
2020-12-22 1.68 1.6 1.68 1.65 444500.0 1.65
2020-12-21 1.62 1.53 1.62 1.58 342600.0 1.58
2020-12-18 1.66 1.58 1.62 1.6 439300.0 1.6
2020-12-17 1.63 1.56 1.61 1.62 293800.0 1.62
2020-12-16 1.64 1.54 1.54 1.61 313500.0 1.61
2020-12-15 1.59 1.54 1.55 1.55 115100.0 1.55
2020-12-14 1.63 1.53 1.61 1.55 205300.0 1.55
2020-12-11 1.69 1.61 1.69 1.61 258200.0 1.61
2020-12-10 1.72 1.53 1.56 1.68 593900.0 1.68
2020-12-09 1.61 1.51 1.53 1.53 195700.0 1.53
2020-12-08 1.54 1.5 1.52 1.52 246300.0 1.52
2020-12-07 1.61 1.54 1.6 1.55 138200.0 1.55
2020-12-04 1.6 1.52 1.53 1.59 336600.0 1.59
2020-12-03 1.56 1.47 1.52 1.5 325100.0 1.5
2020-12-02 1.58 1.44 1.45 1.52 238900.0 1.52
2020-12-01 1.6 1.45 1.6 1.48 503300.0 1.48
2020-11-30 1.65 1.57 1.65 1.6 282300.0 1.6
2020-11-27 1.7 1.62 1.65 1.68 159000.0 1.68
2020-11-25 1.7 1.57 1.62 1.68 450200.0 1.68
2020-11-24 1.68 1.53 1.64 1.63 689600.0 1.63
2020-11-23 1.79 1.6 1.78 1.67 1221100.0 1.67
2020-11-20 1.83 1.56 1.68 1.75 2690900.0 1.75
2020-11-19 1.77 1.27 1.28 1.77 4370300.0 1.77
2020-11-18 1.44 1.17 1.32 1.35 14806100.0 1.35
2020-11-17 1.03 1.0 1.03 1.02 1319000.0 1.02
2020-11-16 1.04 1.01 1.04 1.01 263800.0 1.01
2020-11-13 1.02 0.97 1.02 0.99 192400.0 0.99
2020-11-12 1.05 0.98 1.05 0.99 148100.0 0.99
2020-11-11 1.12 1.04 1.12 1.05 174100.0 1.05
2020-11-10 1.11 1.01 1.04 1.1 255200.0 1.1
2020-11-09 1.05 0.99 1.01 1.04 486500.0 1.04
2020-11-06 1.02 0.88 0.88 0.95 671800.0 0.95
2020-11-05 0.92 0.85 0.87 0.89 597500.0 0.89
2020-11-04 0.93 0.86 0.92 0.87 86900.0 0.87
2020-11-03 0.94 0.85 0.93 0.89 248000.0 0.89
2020-11-02 0.86 0.81 0.84 0.82 121100.0 0.82
2020-10-30 0.9 0.81 0.84 0.85 313700.0 0.85
2020-10-29 0.87 0.81 0.87 0.86 191900.0 0.86
2020-10-28 0.9 0.84 0.9 0.84 253600.0 0.84
2020-10-27 0.96 0.89 0.95 0.92 412900.0 0.92
2020-10-26 0.99 0.95 0.97 0.96 203800.0 0.96
2020-10-23 0.98 0.97 0.97 0.97 100600.0 0.97
2020-10-22 0.99 0.97 0.97 0.98 104600.0 0.98
2020-10-21 1.01 0.97 0.98 0.98 84100.0 0.98
2020-10-20 1.0 0.97 0.98 0.97 101500.0 0.97
2020-10-19 1.02 0.96 1.0 0.97 162200.0 0.97
2020-10-16 1.03 1.01 1.03 1.01 63600.0 1.01
2020-10-15 1.07 1.01 1.03 1.03 68100.0 1.03
2020-10-14 1.04 1.01 1.02 1.02 95000.0 1.02
2020-10-13 1.06 1.0 1.05 1.02 187000.0 1.02
2020-10-12 1.1 1.03 1.09 1.04 265500.0 1.04
2020-10-09 1.34 1.05 1.14 1.09 2531700.0 1.09
2020-10-08 1.03 0.99 1.0 1.01 175600.0 1.01
2020-10-07 1.02 0.98 0.99 0.99 119500.0 0.99
2020-10-06 1.02 0.98 1.02 0.98 193200.0 0.98
2020-10-05 1.05 1.02 1.04 1.04 116300.0 1.04
2020-10-02 1.1 1.02 1.05 1.06 218000.0 1.06
2020-10-01 1.14 1.05 1.1 1.12 1659600.0 1.12
2020-09-30 1.04 0.97 0.98 1.0 1073100.0 1.0
2020-09-29 1.02 0.97 0.97 0.99 75100.0 0.99
2020-09-28 1.0 0.93 0.94 0.97 120300.0 0.97
2020-09-25 0.97 0.93 0.96 0.93 163900.0 0.93
2020-09-24 1.0 0.95 0.97 0.97 61700.0 0.97
2020-09-23 1.03 0.96 1.01 1.0 173600.0 1.0
2020-09-22 1.03 1.0 1.03 1.0 65300.0 1.0
2020-09-21 1.04 1.0 1.01 1.01 110700.0 1.01
2020-09-18 1.06 1.03 1.05 1.06 78500.0 1.06
2020-09-17 1.07 1.04 1.05 1.05 97400.0 1.05
2020-09-16 1.09 1.05 1.08 1.06 91200.0 1.06
2020-09-15 1.08 1.04 1.04 1.06 171800.0 1.06
2020-09-14 1.06 1.02 1.04 1.04 173100.0 1.04
2020-09-11 1.1 1.03 1.04 1.06 107000.0 1.06
2020-09-10 1.09 1.03 1.09 1.03 137900.0 1.03
2020-09-09 1.09 1.05 1.09 1.07 128600.0 1.07
2020-09-08 1.07 1.03 1.05 1.05 220400.0 1.05
2020-09-04 1.1 1.06 1.06 1.09 129600.0 1.09
2020-09-03 1.09 1.05 1.06 1.07 153100.0 1.07
2020-09-02 1.09 1.06 1.06 1.06 204200.0 1.06
2020-09-01 1.08 1.05 1.06 1.06 159900.0 1.06
2020-08-31 1.1 1.06 1.1 1.06 82000.0 1.06
2020-08-28 1.14 1.06 1.08 1.11 87200.0 1.11
2020-08-27 1.15 1.0 1.11 1.08 511400.0 1.08
2020-08-26 1.2 1.05 1.12 1.11 259300.0 1.11
2020-08-25 1.17 1.14 1.14 1.14 278200.0 1.14
2020-08-24 1.18 1.1 1.1 1.14 282500.0 1.14
2020-08-21 1.15 1.09 1.15 1.1 359700.0 1.1
2020-08-20 1.19 1.13 1.17 1.15 164900.0 1.15
2020-08-19 1.18 1.13 1.17 1.16 283100.0 1.16
2020-08-18 1.2 1.14 1.17 1.17 120000.0 1.17
2020-08-17 1.22 1.17 1.18 1.18 155200.0 1.18
2020-08-14 1.22 1.18 1.18 1.19 140000.0 1.19
2020-08-13 1.23 1.18 1.23 1.18 93400.0 1.18
2020-08-12 1.27 1.18 1.27 1.23 209500.0 1.23
2020-08-11 1.24 1.18 1.21 1.21 185000.0 1.21
2020-08-10 1.21 1.12 1.15 1.2 185800.0 1.2
2020-08-07 1.16 1.11 1.15 1.15 270200.0 1.15
2020-08-06 1.22 1.17 1.2 1.21 211900.0 1.21
2020-08-05 1.23 1.16 1.16 1.19 427000.0 1.19
2020-08-04 1.18 1.12 1.16 1.15 101800.0 1.15
2020-08-03 1.18 1.11 1.15 1.16 90100.0 1.16
2020-07-31 1.17 1.13 1.16 1.15 214600.0 1.15
2020-07-30 1.17 1.1 1.1 1.16 99800.0 1.16
2020-07-29 1.17 1.13 1.15 1.13 138100.0 1.13
2020-07-28 1.19 1.14 1.16 1.15 188700.0 1.15
2020-07-27 1.23 1.16 1.23 1.18 66200.0 1.18
2020-07-24 1.24 1.17 1.21 1.18 78500.0 1.18
2020-07-23 1.26 1.2 1.26 1.22 87500.0 1.22
2020-07-22 1.3 1.22 1.27 1.25 133100.0 1.25
2020-07-21 1.32 1.23 1.23 1.29 258200.0 1.29
2020-07-20 1.2 1.14 1.15 1.19 134800.0 1.19
2020-07-17 1.22 1.15 1.2 1.15 256100.0 1.15
2020-07-16 1.24 1.16 1.18 1.2 126600.0 1.2
2020-07-15 1.21 1.13 1.16 1.17 301700.0 1.17
2020-07-14 1.16 1.13 1.15 1.16 108800.0 1.16
2020-07-13 1.17 1.14 1.16 1.15 105500.0 1.15
2020-07-10 1.18 1.15 1.15 1.18 77000.0 1.18
2020-07-09 1.2 1.12 1.15 1.16 211100.0 1.16
2020-07-08 1.2 1.14 1.19 1.15 129300.0 1.15
2020-07-07 1.27 1.15 1.22 1.16 223400.0 1.16
2020-07-06 1.3 1.24 1.28 1.24 176400.0 1.24
2020-07-02 1.28 1.24 1.24 1.27 160100.0 1.27
2020-07-01 1.26 1.24 1.25 1.24 123300.0 1.24
2020-06-30 1.26 1.2 1.23 1.24 254600.0 1.24
2020-06-29 1.23 1.05 1.13 1.23 239000.0 1.23
2020-06-26 1.26 1.13 1.26 1.15 512500.0 1.15
2020-06-25 1.26 1.18 1.21 1.23 250200.0 1.23
2020-06-24 1.28 1.18 1.25 1.2 342900.0 1.2
2020-06-23 1.34 1.23 1.23 1.28 452700.0 1.28
2020-06-22 1.24 1.18 1.24 1.2 210000.0 1.2
2020-06-19 1.25 1.17 1.24 1.2 180000.0 1.2
2020-06-18 1.24 1.17 1.17 1.21 80300.0 1.21
2020-06-17 1.25 1.2 1.21 1.22 170700.0 1.22
2020-06-16 1.37 1.22 1.33 1.22 269700.0 1.22
2020-06-15 1.32 1.1 1.15 1.27 211000.0 1.27
2020-06-12 1.28 1.15 1.23 1.18 214300.0 1.18
2020-06-11 1.32 1.14 1.18 1.15 521300.0 1.15
2020-06-10 1.35 1.22 1.34 1.29 381000.0 1.29
2020-06-09 1.46 1.26 1.42 1.29 683600.0 1.29
2020-06-08 1.62 1.43 1.6 1.48 728800.0 1.48
2020-06-05 1.6 1.25 1.3 1.5 1639400.0 1.5
2020-06-04 1.22 0.99 1.02 1.22 1065600.0 1.22
2020-06-03 1.03 0.97 0.98 1.02 417000.0 1.02
2020-06-02 1.0 0.97 0.98 0.97 295600.0 0.97
2020-06-01 1.02 0.95 1.0 0.97 321300.0 0.97
2020-05-29 1.0 0.94 0.99 0.99 528200.0 0.99
2020-05-28 1.04 0.97 0.99 0.98 292400.0 0.98
2020-05-27 1.01 0.95 0.97 0.98 344900.0 0.98
2020-05-26 1.04 0.93 0.99 0.97 372500.0 0.97
2020-05-22 1.04 0.96 1.04 0.98 134700.0 0.98
2020-05-21 1.03 0.96 0.98 0.99 393100.0 0.99
2020-05-20 0.98 0.93 0.93 0.95 199000.0 0.95
2020-05-19 0.96 0.92 0.96 0.93 111100.0 0.93
2020-05-18 0.93 0.88 0.88 0.91 304200.0 0.91
2020-05-15 0.88 0.83 0.85 0.86 273400.0 0.86
2020-05-14 0.87 0.8 0.87 0.82 183400.0 0.82
2020-05-13 0.87 0.78 0.83 0.84 312900.0 0.84
2020-05-12 0.89 0.83 0.88 0.83 274200.0 0.83
2020-05-11 0.91 0.85 0.9 0.88 174900.0 0.88
2020-05-08 0.9 0.84 0.87 0.89 178600.0 0.89
2020-05-07 0.87 0.83 0.84 0.85 154700.0 0.85
2020-05-06 0.91 0.82 0.9 0.83 264500.0 0.83
2020-05-05 0.93 0.87 0.9 0.88 236300.0 0.88
2020-05-04 0.95 0.85 0.93 0.86 184200.0 0.86
2020-05-01 0.98 0.85 0.94 0.88 223800.0 0.88
2020-04-30 1.0 0.9 0.9 0.93 490100.0 0.93
2020-04-29 0.9 0.85 0.88 0.9 387200.0 0.9
2020-04-28 0.89 0.83 0.85 0.84 132000.0 0.84
2020-04-27 0.9 0.85 0.87 0.86 157900.0 0.86
2020-04-24 1.01 0.87 1.01 0.89 346100.0 0.89
2020-04-23 0.93 0.85 0.86 0.87 456200.0 0.87
2020-04-22 0.85 0.8 0.8 0.84 223300.0 0.84
2020-04-21 0.8 0.75 0.77 0.79 169700.0 0.79
2020-04-20 0.83 0.75 0.79 0.79 358800.0 0.79
2020-04-17 0.83 0.78 0.8 0.8 332800.0 0.8
2020-04-16 0.88 0.77 0.84 0.77 278200.0 0.77
2020-04-15 0.86 0.77 0.86 0.79 479300.0 0.79
2020-04-14 0.97 0.83 0.91 0.86 488600.0 0.86
2020-04-13 0.97 0.9 0.97 0.93 158300.0 0.93
2020-04-09 1.01 0.92 0.95 0.93 374600.0 0.93
2020-04-08 0.96 0.9 0.9 0.95 186500.0 0.95
2020-04-07 1.05 0.9 1.05 0.91 403500.0 0.91
2020-04-06 1.02 0.95 0.97 1.0 151400.0 1.0
2020-04-03 1.03 0.92 1.0 0.97 226900.0 0.97
2020-04-02 1.04 0.93 0.93 0.93 326800.0 0.93
2020-04-01 0.94 0.88 0.94 0.93 64400.0 0.93
2020-03-31 0.98 0.9 0.93 0.9 248200.0 0.9
2020-03-30 1.07 0.85 0.99 0.9 427300.0 0.9
2020-03-27 1.04 0.86 0.94 0.93 308200.0 0.93
2020-03-26 1.11 0.87 0.87 0.92 616200.0 0.92
2020-03-25 1.0 0.8 0.81 0.81 560600.0 0.81
2020-03-24 0.81 0.74 0.74 0.81 267800.0 0.81
2020-03-23 0.84 0.7 0.83 0.71 466000.0 0.71
2020-03-20 0.96 0.84 0.93 0.86 394000.0 0.86
2020-03-19 0.94 0.85 0.85 0.91 493500.0 0.91
2020-03-18 0.95 0.8 0.95 0.87 328600.0 0.87
2020-03-17 1.08 0.98 1.05 0.99 550700.0 0.99
2020-03-16 1.2 1.02 1.19 1.04 336700.0 1.04
2020-03-13 1.33 1.22 1.25 1.25 350900.0 1.25
2020-03-12 1.39 1.25 1.35 1.25 398600.0 1.25
2020-03-11 1.7 1.41 1.67 1.5 354900.0 1.5
2020-03-10 1.79 1.44 1.53 1.69 444800.0 1.69
2020-03-09 1.5 1.35 1.48 1.39 540800.0 1.39
2020-03-06 1.91 1.65 1.91 1.73 550400.0 1.73
2020-03-05 1.97 1.92 1.96 1.94 160600.0 1.94
2020-03-04 2.03 1.97 1.98 1.97 151200.0 1.97
2020-03-03 2.02 1.95 2.0 1.95 216700.0 1.95
2020-03-02 2.05 1.98 2.0 2.0 148300.0 2.0
2020-02-28 2.02 1.91 1.91 2.0 251900.0 2.0
2020-02-27 2.04 1.92 2.0 1.95 450300.0 1.95
2020-02-26 2.1 2.01 2.05 2.02 124500.0 2.02
2020-02-25 2.12 2.05 2.06 2.06 196100.0 2.06
2020-02-24 2.09 2.02 2.03 2.06 213600.0 2.06
2020-02-21 2.23 2.1 2.23 2.11 127200.0 2.11
2020-02-20 2.24 2.17 2.17 2.23 117500.0 2.23
2020-02-19 2.21 2.1 2.2 2.16 267900.0 2.16
2020-02-18 2.12 2.05 2.05 2.07 177900.0 2.07