Vallourec (VACD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.385 | 8.41433778858 | 16.46 | 18.38 | 16.46 | 1377 | 17.84839846 | DE |
| 4 | 0.49 | 2.82339383463 | 17.355 | 18.38 | 16.07 | 1355 | 16.92096837 | DE |
| 12 | 3.68 | 25.9795270032 | 14.165 | 18.38 | 13.86 | 1274 | 16.15029 | DE |
| 26 | 3.37 | 23.2815198618 | 14.475 | 18.38 | 13.055 | 1140 | 15.04906205 | DE |
| 52 | 4.22 | 30.9724770642 | 13.625 | 18.38 | 12.785 | 2050 | 15.19087419 | DE |
| 156 | 5.495 | 44.4939271255 | 12.35 | 18.38 | 10 | 2240 | 14.35735046 | DE |
| 260 | 5.495 | 44.4939271255 | 12.35 | 18.38 | 10 | 2240 | 14.35735046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 18.005 | -0.13 | -0.69 | 18.19 | 18.19 | 17.67 | 1324 |
| 1736458020 | 18.13 | -0.25 | -1.36 | 18.335 | 18.335 | 18.085 | 1068 |
| 1736371620 | 18.38 | 1.29 | 7.55 | 17.125 | 18.38 | 17.12 | 3416 |
| 1736285220 | 17.09 | 0.22 | 1.27 | 16.975 | 17.1 | 16.78 | 1212 |
| 1736198820 | 16.875 | 0.18 | 1.05 | 16.995 | 16.995 | 16.51 | 953 |
| 1735939620 | 16.7 | -0.02 | -0.12 | 16.46 | 16.7 | 16.46 | 235 |
| 1735853220 | 16.719999 | 0.41 | 2.51 | 16.61 | 16.719999 | 16.29 | 820 |
| 1735594020 | 16.309999 | -0.16 | -0.94 | 16.454999 | 16.46 | 16.309999 | 2012 |
| 1735334820 | 16.465 | 0.25 | 1.51 | 16.45 | 16.495 | 16.379999 | 1117 |
| 1734989220 | 16.219999 | 0.01 | 0.06 | 16.125 | 16.344999 | 16.125 | 213 |
| 1734730020 | 16.21 | -0.6 | -3.54 | 16.39 | 16.39 | 16.07 | 2927 |
| 1734643620 | 16.805 | -0.04 | -0.24 | 16.805 | 16.805 | 16.805 | 28 |
| 1734557220 | 16.845 | 0.27 | 1.66 | 16.875 | 17.09 | 16.84 | 702 |
| 1734470820 | 16.57 | 0.35 | 2.16 | 16.315 | 16.57 | 16.27 | 2454 |
| 1734384420 | 16.219999 | -0.51 | -3.05 | 16.495 | 16.59 | 16.219999 | 1425 |
| 1734125220 | 16.73 | -0.55 | -3.18 | 17.355 | 17.75 | 16.73 | 1749 |
| 1734038820 | 17.28 | 0.32 | 1.89 | 17 | 17.28 | 16.98 | 1264 |
| 1733952420 | 16.96 | 0.41 | 2.48 | 16.795 | 16.96 | 16.795 | 102 |
| 1733866020 | 16.55 | -0.55 | -3.19 | 17.024999 | 17.024999 | 16.55 | 922 |
| 1733779620 | 17.095 | 0.2 | 1.18 | 17.024999 | 17.095 | 16.86 | 573 |
| 1733520420 | 16.895 | -0.27 | -1.54 | 17.21 | 17.21 | 16.895 | 1429 |
| 1733434020 | 17.16 | 0.32 | 1.90 | 16.825 | 17.2 | 16.75 | 1528 |
| 1733347620 | 16.84 | 0.45 | 2.75 | 16.829999 | 16.875 | 16.829999 | 1588 |
| 1733261220 | 16.39 | 0.04 | 0.24 | 16.53 | 16.545 | 16.39 | 142 |
| 1733174820 | 16.35 | -0.23 | -1.36 | 16.565 | 16.59 | 16.35 | 2166 |
| 1732915620 | 16.575 | 0.05 | 0.30 | 16.575 | 16.575 | 16.575 | 18 |
| 1732829220 | 16.524999 | 0.16 | 0.98 | 16.385 | 16.545 | 16.379999 | 1742 |
| 1732742820 | 16.364999 | -0.31 | -1.83 | 16.77 | 16.77 | 16.094999 | 2924 |
| 1732656420 | 16.67 | -0.04 | -0.24 | 16.614999 | 16.67 | 16.48 | 21 |
| 1732570020 | 16.71 | 0.22 | 1.30 | 16.795 | 16.864999 | 16.71 | 278 |
| 1732310820 | 16.495 | -0.06 | -0.36 | 16.35 | 16.62 | 16.35 | 442 |
| 1732224420 | 16.555 | -0.15 | -0.90 | 16.635 | 16.805 | 16.555 | 709 |
| 1732138020 | 16.704999 | 0.08 | 0.51 | 16.695 | 16.754999 | 16.52 | 4537 |
| 1732051620 | 16.62 | -0.48 | -2.78 | 17.02 | 17.02 | 16.504999 | 1469 |
| 1731965220 | 17.095 | 0.95 | 5.92 | 16.28 | 17.114999 | 16.28 | 2592 |
| 1731705960 | 16.14 | 0.8 | 5.18 | 15.865 | 16.415 | 14.8 | 1666 |
| 1731619560 | 15.345 | 0.04 | 0.23 | 15.255 | 15.38 | 15.135 | 1420 |
| 1731533160 | 15.31 | -0.07 | -0.46 | 15.425 | 15.425 | 15.085 | 1421 |
| 1731446820 | 15.38 | -0.62 | -3.88 | 15.855 | 15.855 | 15.38 | 832 |
| 1731360420 | 16 | 0.03 | 0.19 | 15.785 | 16.09 | 15.785 | 1850 |
| 1731101220 | 15.97 | 0.22 | 1.36 | 15.67 | 15.97 | 15.55 | 88 |
| 1731014760 | 15.755 | 0.4 | 2.61 | 15.51 | 16.01 | 15.505 | 759 |
| 1730928360 | 15.355 | 0.88 | 6.04 | 14.825 | 15.72 | 14.785 | 3748 |
| 1730841960 | 14.48 | -0.51 | -3.40 | 14.575 | 14.615 | 14.47 | 3179 |
| 1730755560 | 14.99 | 0.04 | 0.30 | 15.11 | 15.11 | 14.735 | 647 |
| 1730496360 | 14.945 | -0.24 | -1.55 | 14.925 | 15.21 | 14.925 | 1253 |
| 1730409960 | 15.18 | 0.7 | 4.83 | 14.65 | 15.19 | 14.65 | 1738 |
| 1730323560 | 14.48 | 0.11 | 0.77 | 14.45 | 14.715 | 14.45 | 236 |
| 1730237160 | 14.37 | 0.35 | 2.50 | 14.28 | 14.585 | 14.28 | 1105 |
| 1730150760 | 14.02 | -0.04 | -0.25 | 14.11 | 14.15 | 14.02 | 770 |
| 1729888020 | 14.055 | 0.14 | 1.01 | 14.055 | 14.055 | 14.055 | 300 |
| 1729801560 | 13.915 | -0.04 | -0.25 | 14.07 | 14.195 | 13.915 | 2241 |
| 1729715160 | 13.95 | -0.29 | -2.04 | 14.2 | 14.22 | 13.95 | 589 |
| 1729628760 | 14.24 | 0.19 | 1.35 | 14.05 | 14.315 | 14.05 | 95 |
| 1729542360 | 14.05 | -0.04 | -0.25 | 14.08 | 14.18 | 13.86 | 1133 |
| 1729283160 | 14.085 | 0.09 | 0.61 | 14.165 | 14.165 | 14.085 | 234 |
| 1729196760 | 14 | 0.15 | 1.08 | 14.11 | 14.11 | 13.815 | 1657 |
| 1729110360 | 13.85 | -0.07 | -0.50 | 14.075 | 14.09 | 13.85 | 127 |
| 1729023960 | 13.92 | -0.13 | -0.89 | 13.985 | 13.985 | 13.695 | 296 |
| 1728937620 | 14.045 | 0.15 | 1.04 | 14.105 | 14.115 | 13.8 | 3722 |
| 1728678360 | 13.9 | -0.02 | -0.14 | 13.93 | 13.93 | 13.79 | 2503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
