Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.016 2.034 1.890 1.962 230,653 -0.04(-1.80%)
Jan 28, 2021 1.998 2.052 1.944 1.998 225,818 +0.02(+0.91%)
Jan 27, 2021 2.043 2.097 1.935 1.980 328,961 -0.11(-5.17%)
Jan 26, 2021 2.025 2.106 1.998 2.088 208,758 +0.05(+2.20%)
Jan 25, 2021 2.097 2.097 1.872 2.043 299,730 -0.05(-2.16%)
Jan 22, 2021 2.025 2.106 1.962 2.088 318,871 +0.03(+1.31%)
Jan 21, 2021 2.052 2.160 1.998 2.061 579,417 -0.03(-1.29%)
Jan 20, 2021 2.160 2.169 2.066 2.088 279,166 -0.07(-3.33%)
Jan 19, 2021 2.160 2.196 2.124 2.160 230,345 +0.02(+0.84%)
Jan 15, 2021 2.016 2.178 2.016 2.142 563,968 +0.04(+1.71%)
Jan 14, 2021 2.025 2.151 2.025 2.106 569,486 +0.08(+4.00%)
Jan 13, 2021 2.124 2.169 1.985 2.025 389,550 -0.05(-2.60%)
Jan 12, 2021 1.926 2.097 1.845 2.079 540,980 +0.22(+11.59%)
Jan 11, 2021 1.863 1.906 1.809 1.863 264,366 -0.02(-0.96%)
Jan 08, 2021 1.746 1.917 1.737 1.881 644,741 +0.14(+7.73%)
Jan 07, 2021 1.746 1.791 1.710 1.746 325,969 +0.02(+1.04%)
Jan 06, 2021 1.782 1.800 1.710 1.728 235,353 +0.01(+0.52%)
Jan 05, 2021 1.692 1.836 1.674 1.719 663,266 +0.05(+3.24%)
Jan 04, 2021 1.620 1.674 1.575 1.665 255,291 +0.07(+4.52%)
Dec 31, 2020 1.593 1.593 1.593 192,800 +0.00(+0.00%)
Dec 30, 2020 1.575 1.629 1.548 1.593 192,800 +0.04(+2.91%)
Dec 29, 2020 1.620 1.674 1.521 1.548 520,951 -0.03(-1.71%)
Dec 28, 2020 1.575 1.647 1.548 1.575 253,993 +0.01(+0.57%)
Dec 24, 2020 1.683 1.719 1.557 1.566 273,762 -0.12(-6.95%)
Dec 23, 2020 1.494 1.710 1.485 1.683 926,822 +0.20(+13.33%)
Dec 22, 2020 1.512 1.512 1.440 1.485 493,884 +0.06(+4.43%)
Dec 21, 2020 1.458 1.458 1.377 1.422 368,211 -0.02(-1.25%)
Dec 18, 2020 1.458 1.494 1.422 1.440 488,083 -0.02(-1.23%)
Dec 17, 2020 1.449 1.467 1.404 1.458 326,445 +0.01(+0.62%)
Dec 16, 2020 1.386 1.476 1.386 1.449 348,352 +0.05(+3.87%)
Dec 15, 2020 1.395 1.427 1.386 1.395 127,885 +0.00(+0.00%)
Dec 14, 2020 1.449 1.468 1.377 1.395 225,919 -0.05(-3.73%)
Dec 11, 2020 1.521 1.521 1.449 1.449 286,872 -0.06(-4.17%)
Dec 10, 2020 1.404 1.548 1.377 1.512 659,109 +0.14(+9.80%)
Dec 09, 2020 1.377 1.445 1.359 1.377 217,473 +0.01(+0.66%)
Dec 08, 2020 1.368 1.386 1.350 1.368 273,686 -0.03(-1.94%)
Dec 07, 2020 1.440 1.453 1.386 1.395 153,564 -0.04(-2.52%)
Dec 04, 2020 1.377 1.440 1.368 1.431 373,979 +0.08(+6.00%)
Dec 03, 2020 1.368 1.404 1.323 1.350 361,254 -0.02(-1.32%)
Dec 02, 2020 1.305 1.422 1.299 1.368 265,401 +0.04(+2.70%)
Dec 01, 2020 1.440 1.440 1.305 1.332 559,242 -0.11(-7.50%)
Nov 30, 2020 1.485 1.485 1.413 1.440 313,634 -0.07(-4.76%)
Nov 27, 2020 1.485 1.530 1.458 1.512 176,545 +0.00(+0.00%)
Nov 25, 2020 1.458 1.530 1.413 1.512 500,194 +0.05(+3.07%)
Nov 24, 2020 1.476 1.512 1.377 1.467 771,753 -0.04(-2.40%)
Nov 23, 2020 1.602 1.611 1.440 1.503 1,358,908 -0.07(-4.57%)
Nov 20, 2020 1.512 1.647 1.404 1.575 3,000,387 -0.02(-1.13%)
Nov 19, 2020 1.152 1.593 1.143 1.593 4,837,385 +0.38(+31.11%)
Nov 18, 2020 1.188 1.296 1.053 1.215 16,396,967 +0.30(+32.35%)
Nov 17, 2020 0.9271 0.9271 0.9001 0.9181 1,314,088 +0.01(+0.99%)
Nov 16, 2020 0.9361 0.9361 0.9091 0.9091 293,143 +0.02(+2.44%)
Nov 13, 2020 0.9181 0.9181 0.8730 0.8874 214,321 -0.00(-0.41%)
Nov 12, 2020 0.9451 0.9451 0.8820 0.8911 164,525 -0.05(-5.71%)
Nov 11, 2020 1.008 1.008 0.9361 0.9451 192,746 -0.05(-4.55%)
Nov 10, 2020 0.9361 0.9991 0.9091 0.9901 274,590 +0.05(+5.77%)
Nov 09, 2020 0.9091 0.9496 0.8911 0.9361 540,496 +0.08(+9.46%)
Nov 06, 2020 0.7920 0.9181 0.7920 0.8551 746,402 +0.05(+6.75%)
Nov 05, 2020 0.7830 0.8280 0.7650 0.8010 645,104 +0.02(+2.69%)
Nov 04, 2020 0.8280 0.8370 0.7740 0.7801 96,570 -0.02(-3.02%)
Nov 03, 2020 0.7939 0.8470 0.7669 0.8044 275,494 +0.07(+8.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.