Vallourec SA (PK) (VLOWY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -4.1975308642 | 4.05 | 4.24 | 3.875 | 15406 | 3.9889151 | DR |
| 4 | -0.08 | -2.0202020202 | 3.96 | 4.24 | 3.52 | 13715 | 3.78591204 | DR |
| 12 | 0.43 | 12.4637681159 | 3.45 | 4.24 | 3.45 | 9328 | 3.79680605 | DR |
| 26 | 0.96 | 32.8767123288 | 2.92 | 4.24 | 2.87 | 8737 | 3.50658954 | DR |
| 52 | 0.09 | 2.3746701847 | 3.79 | 4.24 | 2.84 | 10464 | 3.66712998 | DR |
| 156 | 1.38 | 55.2 | 2.5 | 4.24 | 1.5 | 6650 | 3.18967192 | DR |
| 260 | 3.663 | 1688.01843318 | 0.217 | 9.93 | 0.15 | 5647 | 3.14324955 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742937600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1742851200 | 3.88 | -0.1 | -2.51 | 3.95 | 4 | 3.875 | 40917 |
| 1742592540 | 3.98 | -0.15 | -3.63 | 3.98 | 3.98 | 3.98 | 5000 |
| 1742505960 | 4.13 | -0.11 | -2.59 | 3.958 | 4.13 | 3.958 | 27044 |
| 1742419200 | 4.24 | 0.19 | 4.69 | 4.24 | 4.24 | 4.24 | 2300 |
| 1742333400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1769 |
| 1742246400 | 4.05 | 0.16 | 4.11 | 4.05 | 4.05 | 4.05 | 953 |
| 1741987680 | 3.89 | 0.36 | 10.20 | 3.9 | 3.9 | 3.87 | 4613 |
| 1741901340 | 3.53 | -0.42 | -10.63 | 3.63 | 3.63 | 3.53 | 2529 |
| 1741814940 | 3.95 | 0.23 | 6.04 | 3.95 | 3.95 | 3.95 | 50992 |
| 1741728480 | 3.725 | 0.12 | 3.19 | 3.725 | 3.725 | 3.725 | 358 |
| 1741641600 | 3.61 | 0.09 | 2.56 | 3.665 | 3.7 | 3.6 | 72325 |
| 1741386000 | 3.52 | -0.28 | -7.37 | 4 | 4 | 3.52 | 45197 |
| 1741300140 | 3.8 | -0.15 | -3.80 | 3.8 | 3.8 | 3.8 | 144 |
| 1741213440 | 3.95 | 0.18 | 4.64 | 3.61 | 3.95 | 3.61 | 2056 |
| 1741126800 | 3.775 | -0.04 | -0.92 | 3.775 | 3.775 | 3.775 | 117 |
| 1741040760 | 3.81 | -0.34 | -8.19 | 4.15 | 4.15 | 3.81 | 3294 |
| 1740781260 | 4.15 | 0.23 | 5.87 | 4.1 | 4.15 | 4.1 | 500 |
| 1740695340 | 3.92 | -0.04 | -1.01 | 3.9 | 3.92 | 3.9 | 250 |
| 1740608880 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1740522480 | 3.96 | -0.01 | -0.35 | 3.96 | 3.96 | 3.96 | 235 |
| 1740435600 | 3.974 | 0.2 | 5.41 | 4.1 | 4.19 | 3.965 | 10414 |
| 1740176400 | 3.77 | -0.31 | -7.48 | 4.14 | 4.14 | 3.77 | 4816 |
| 1740090480 | 4.075 | 0.29 | 7.52 | 3.98 | 4.075 | 3.98 | 6547 |
| 1740003960 | 3.79 | -0.18 | -4.41 | 3.9834 | 3.9834 | 3.79 | 3050 |
| 1739917740 | 3.965 | -0.1 | -2.34 | 4.1 | 4.1 | 3.965 | 10029 |
| 1739572020 | 4.0599999 | 0.16 | 4.10 | 4.0599999 | 4.0599999 | 4.0599999 | 4032 |
| 1739485320 | 3.9 | -0.17 | -4.06 | 3.9 | 3.9 | 3.9 | 982 |
| 1739399340 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 0 |
| 1739312940 | 4.065 | 0.15 | 3.70 | 4.065 | 4.065 | 4.065 | 705 |
| 1739226000 | 3.92 | 0.06 | 1.55 | 3.92 | 3.92 | 3.92 | 200 |
| 1738967160 | 3.86 | -0.16 | -4.03 | 4 | 4 | 3.86 | 290 |
| 1738880400 | 4.022 | 0 | 0.00 | 4.022 | 4.022 | 4.022 | 0 |
| 1738794000 | 4.022 | 0.03 | 0.80 | 4.022 | 4.022 | 4.022 | 194 |
| 1738708080 | 3.99 | 0.19 | 5.00 | 4 | 4 | 3.99 | 399 |
| 1738621740 | 3.8 | 0.09 | 2.43 | 3.895 | 4 | 3.8 | 433 |
| 1738362000 | 3.71 | -0.19 | -4.87 | 3.76 | 3.76 | 3.71 | 200 |
| 1738276140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738189740 | 3.9 | 0.1 | 2.58 | 3.9 | 3.9 | 3.9 | 15225 |
| 1738103220 | 3.802 | 0 | 0.00 | 3.802 | 3.802 | 3.802 | 0 |
| 1738016820 | 3.802 | -0.1 | -2.51 | 3.9 | 3.9 | 3.802 | 1975 |
| 1737757620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737671220 | 3.9 | 0.14 | 3.72 | 3.96 | 3.96 | 3.83 | 5467 |
| 1737584400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737498000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737152400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737066000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736979600 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736893200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736806800 | 3.76 | 0.01 | 0.27 | 3.76 | 3.76 | 3.76 | 1025 |
| 1736548140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736375340 | 3.75 | 0.13 | 3.59 | 3.6365 | 3.75 | 3.62 | 18629 |
| 1736288760 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1736202360 | 3.62 | 0.09 | 2.55 | 3.62 | 3.62 | 3.62 | 26124 |
| 1735942980 | 3.53 | 0.03 | 1.00 | 3.45 | 3.53 | 3.45 | 1803 |
| 1735856400 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735683600 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735597200 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735338000 | 3.495 | -0.05 | -1.27 | 3.495 | 3.495 | 3.495 | 253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
