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

Vaalco Energy Inc (NY: EGY )

6.250 -0.180 (-2.80%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 26, 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 (%)
Dec 29, 2023 4.493 4.493 4.385 4.424 490,003 -0.07(-1.54%)
Dec 28, 2023 4.601 4.619 4.486 4.493 561,300 -0.14(-2.98%)
Dec 27, 2023 4.690 4.690 4.601 4.631 519,751 -0.02(-0.42%)
Dec 26, 2023 4.631 4.710 4.591 4.650 580,944 +0.06(+1.29%)
Dec 22, 2023 4.690 4.700 4.562 4.591 662,743 -0.04(-0.85%)
Dec 21, 2023 4.542 4.631 4.532 4.631 662,963 +0.08(+1.73%)
Dec 20, 2023 4.631 4.759 4.532 4.552 889,738 -0.07(-1.49%)
Dec 19, 2023 4.512 4.631 4.493 4.621 735,841 +0.12(+2.63%)
Dec 18, 2023 4.473 4.557 4.424 4.503 783,738 +0.10(+2.24%)
Dec 15, 2023 4.453 4.453 4.360 4.404 1,848,035 -0.02(-0.45%)
Dec 14, 2023 4.325 4.473 4.325 4.424 1,007,799 +0.14(+3.22%)
Dec 13, 2023 4.089 4.286 4.069 4.286 1,124,541 +0.21(+5.07%)
Dec 12, 2023 4.187 4.187 4.020 4.079 781,629 -0.13(-3.04%)
Dec 11, 2023 4.404 4.404 4.207 4.207 698,514 -0.22(-4.90%)
Dec 08, 2023 4.434 4.482 4.365 4.424 664,127 +0.00(+0.00%)
Dec 07, 2023 4.404 4.434 4.355 4.424 640,903 +0.02(+0.45%)
Dec 06, 2023 4.493 4.572 4.404 4.404 899,773 -0.13(-2.83%)
Dec 05, 2023 4.562 4.572 4.493 4.532 668,301 -0.03(-0.65%)
Dec 04, 2023 4.512 4.581 4.463 4.562 678,467 -0.03(-0.64%)
Dec 01, 2023 4.581 4.650 4.512 4.591 972,288 +0.01(+0.21%)
Nov 30, 2023 4.542 4.631 4.512 4.581 960,476 +0.06(+1.31%)
Nov 29, 2023 4.473 4.522 4.445 4.522 658,589 +0.08(+1.77%)
Nov 28, 2023 4.493 4.493 4.414 4.444 686,806 -0.04(-0.88%)
Nov 27, 2023 4.532 4.532 4.404 4.483 629,506 -0.09(-1.94%)
Nov 24, 2023 4.512 4.616 4.512 4.572 312,755 +0.04(+0.87%)
Nov 22, 2023 4.414 4.557 4.355 4.532 671,397 +0.00(+0.05%)
Nov 21, 2023 4.491 4.559 4.438 4.530 631,078 -0.01(-0.21%)
Nov 20, 2023 4.423 4.569 4.423 4.539 1,144,279 +0.12(+2.64%)
Nov 17, 2023 4.141 4.423 4.131 4.423 1,649,466 +0.35(+8.59%)
Nov 16, 2023 4.024 4.092 3.898 4.073 1,579,525 +0.01(+0.24%)
Nov 15, 2023 4.034 4.121 4.024 4.063 633,463 +0.04(+0.97%)
Nov 14, 2023 4.034 4.112 3.956 4.024 1,018,338 +0.03(+0.73%)
Nov 13, 2023 3.888 4.034 3.888 3.995 566,896 +0.09(+2.24%)
Nov 10, 2023 3.801 3.927 3.801 3.908 666,791 +0.13(+3.34%)
Nov 09, 2023 3.849 3.995 3.781 3.781 1,065,322 +0.00(+0.00%)
Nov 08, 2023 3.849 4.029 3.742 3.781 1,716,936 -0.29(-7.16%)
Nov 07, 2023 4.131 4.151 3.917 4.073 892,265 -0.14(-3.23%)
Nov 06, 2023 4.394 4.397 4.170 4.209 833,637 -0.15(-3.35%)
Nov 03, 2023 4.452 4.462 4.287 4.355 827,393 -0.09(-1.97%)
Nov 02, 2023 4.316 4.452 4.267 4.442 776,016 +0.16(+3.63%)
Nov 01, 2023 4.374 4.423 4.265 4.287 594,521 -0.06(-1.34%)
Oct 31, 2023 4.296 4.413 4.248 4.345 600,874 +0.04(+0.90%)
Oct 30, 2023 4.287 4.379 4.228 4.306 461,141 +0.01(+0.23%)
Oct 27, 2023 4.316 4.326 4.214 4.296 528,149 -0.03(-0.67%)
Oct 26, 2023 4.296 4.374 4.228 4.326 392,781 -0.02(-0.45%)
Oct 25, 2023 4.384 4.403 4.306 4.345 449,093 -0.06(-1.32%)
Oct 24, 2023 4.326 4.413 4.316 4.403 664,102 +0.10(+2.26%)
Oct 23, 2023 4.364 4.423 4.272 4.306 749,753 -0.10(-2.21%)
Oct 20, 2023 4.510 4.510 4.376 4.403 750,988 -0.09(-1.95%)
Oct 19, 2023 4.345 4.518 4.307 4.491 1,048,554 +0.13(+2.90%)
Oct 18, 2023 4.423 4.444 4.335 4.364 725,125 -0.03(-0.66%)
Oct 17, 2023 4.228 4.423 4.228 4.394 1,253,675 +0.16(+3.67%)
Oct 16, 2023 4.160 4.248 4.112 4.238 1,268,950 +0.18(+4.56%)
Oct 13, 2023 4.073 4.102 4.034 4.053 512,039 +0.07(+1.71%)
Oct 12, 2023 4.024 4.034 3.961 3.985 591,136 -0.05(-1.21%)
Oct 11, 2023 3.995 4.044 3.937 4.034 611,726 +0.00(+0.00%)
Oct 10, 2023 3.985 4.053 3.976 4.034 575,400 +0.05(+1.22%)
Oct 09, 2023 3.917 4.044 3.905 3.985 987,046 +0.19(+5.13%)
Oct 06, 2023 3.840 3.849 3.762 3.791 2,286,101 +0.00(+0.00%)
Oct 05, 2023 3.801 3.854 3.755 3.791 806,525 -0.01(-0.26%)
Oct 04, 2023 4.015 4.044 3.791 3.801 1,151,130 -0.26(-6.46%)
Oct 03, 2023 4.024 4.073 3.995 4.063 556,226 +0.02(+0.48%)
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.