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 (%)
May 28, 2021 2.403 2.516 2.385 2.484 445,840 +0.10(+4.15%)
May 27, 2021 2.376 2.403 2.340 2.385 184,457 +0.03(+1.14%)
May 26, 2021 2.295 2.376 2.295 2.358 180,519 +0.06(+2.74%)
May 25, 2021 2.430 2.448 2.295 2.295 238,744 -0.14(-5.56%)
May 24, 2021 2.412 2.466 2.358 2.430 89,883 +0.05(+2.27%)
May 21, 2021 2.403 2.448 2.358 2.376 164,607 -0.01(-0.38%)
May 20, 2021 2.403 2.412 2.340 2.385 95,295 -0.03(-1.12%)
May 19, 2021 2.313 2.430 2.313 2.412 147,509 -0.04(-1.83%)
May 18, 2021 2.529 2.529 2.430 2.457 218,232 -0.06(-2.50%)
May 17, 2021 2.403 2.592 2.385 2.520 530,102 +0.13(+5.26%)
May 14, 2021 2.295 2.425 2.286 2.394 363,692 +0.14(+5.98%)
May 13, 2021 2.421 2.421 2.232 2.259 592,693 -0.16(-6.69%)
May 12, 2021 2.439 2.511 2.394 2.421 370,477 -0.01(-0.37%)
May 11, 2021 2.286 2.457 2.268 2.430 335,254 +0.06(+2.66%)
May 10, 2021 2.466 2.475 2.349 2.367 117,386 -0.07(-2.95%)
May 07, 2021 2.295 2.466 2.295 2.439 177,328 +0.12(+5.04%)
May 06, 2021 2.385 2.448 2.250 2.322 236,564 -0.13(-5.15%)
May 05, 2021 2.340 2.483 2.277 2.448 470,400 +0.19(+8.37%)
May 04, 2021 2.304 2.304 2.187 2.259 132,540 -0.01(-0.40%)
May 03, 2021 2.205 2.277 2.169 2.268 107,875 +0.11(+5.00%)
Apr 30, 2021 2.250 2.277 2.160 2.160 234,431 -0.09(-4.00%)
Apr 29, 2021 2.304 2.331 2.241 2.250 175,892 -0.03(-1.19%)
Apr 28, 2021 2.250 2.313 2.169 2.277 252,653 +0.11(+4.98%)
Apr 27, 2021 2.250 2.250 2.151 2.169 171,354 -0.03(-1.23%)
Apr 26, 2021 2.106 2.214 2.106 2.196 168,015 +0.08(+3.83%)
Apr 23, 2021 2.115 2.150 2.088 2.115 153,769 +0.00(+0.00%)
Apr 22, 2021 2.133 2.142 2.079 2.115 115,096 -0.02(-0.84%)
Apr 21, 2021 2.088 2.151 2.079 2.133 132,403 +0.00(+0.00%)
Apr 20, 2021 2.106 2.250 2.088 2.133 337,629 +0.04(+1.72%)
Apr 19, 2021 2.079 2.160 2.061 2.097 144,962 +0.00(+0.00%)
Apr 16, 2021 2.259 2.268 2.088 2.097 215,987 -0.19(-8.27%)
Apr 15, 2021 2.241 2.295 2.178 2.286 258,139 +0.04(+1.60%)
Apr 14, 2021 2.061 2.295 2.043 2.250 540,804 +0.21(+10.13%)
Apr 13, 2021 2.007 2.084 1.971 2.043 229,528 +0.01(+0.44%)
Apr 12, 2021 2.025 2.169 1.944 2.034 508,090 +0.01(+0.44%)
Apr 09, 2021 2.052 2.079 1.998 2.025 109,882 -0.04(-1.75%)
Apr 08, 2021 2.079 2.088 2.007 2.061 210,761 -0.03(-1.29%)
Apr 07, 2021 2.124 2.151 2.070 2.088 146,721 -0.04(-1.69%)
Apr 06, 2021 2.115 2.160 2.097 2.124 210,358 +0.04(+1.72%)
Apr 05, 2021 2.115 2.151 2.065 2.088 253,722 -0.01(-0.43%)
Apr 01, 2021 2.043 2.133 1.998 2.097 307,427 +0.08(+4.02%)
Mar 31, 2021 2.079 2.115 2.016 2.016 252,149 -0.04(-1.75%)
Mar 30, 2021 1.971 2.079 1.953 2.052 294,734 +0.06(+3.17%)
Mar 29, 2021 2.070 2.097 1.935 1.989 671,266 -0.06(-3.07%)
Mar 26, 2021 2.142 2.192 2.025 2.052 796,733 -0.05(-2.15%)
Mar 25, 2021 2.043 2.115 1.998 2.097 305,809 +0.01(+0.43%)
Mar 24, 2021 2.115 2.214 2.025 2.088 636,136 +0.06(+3.11%)
Mar 23, 2021 2.124 2.147 2.007 2.025 711,130 -0.13(-5.86%)
Mar 22, 2021 2.115 2.241 2.097 2.151 379,546 +0.10(+4.82%)
Mar 19, 2021 2.196 2.277 2.052 2.052 750,069 -0.13(-5.79%)
Mar 18, 2021 2.421 2.466 2.178 2.178 615,364 -0.26(-10.70%)
Mar 17, 2021 2.340 2.466 2.331 2.439 283,751 +0.10(+4.23%)
Mar 16, 2021 2.601 2.610 2.151 2.340 1,473,834 -0.27(-10.34%)
Mar 15, 2021 2.610 2.691 2.547 2.610 363,252 -0.04(-1.36%)
Mar 12, 2021 2.871 2.871 2.646 2.646 513,193 -0.19(-6.67%)
Mar 11, 2021 2.745 2.862 2.700 2.835 362,694 +0.09(+3.28%)
Mar 10, 2021 2.718 2.799 2.583 2.745 1,661,738 -0.15(-5.28%)
Mar 09, 2021 2.916 2.997 2.844 2.898 391,768 -0.03(-0.92%)
Mar 08, 2021 3.060 3.132 2.880 2.925 496,672 -0.05(-1.52%)
Mar 05, 2021 2.988 2.988 2.727 2.970 502,971 +0.12(+4.10%)
Mar 04, 2021 2.871 2.997 2.721 2.853 529,868 +0.03(+0.96%)
Mar 03, 2021 2.862 2.970 2.799 2.826 411,561 -0.02(-0.63%)
Mar 02, 2021 2.925 2.997 2.835 2.844 350,852 -0.07(-2.47%)
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.