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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 4.225 4.232 4.167 4.225 806,958 +0.00(+0.00%)
Sep 28, 2023 4.273 4.317 4.187 4.225 844,699 -0.09(-2.01%)
Sep 27, 2023 4.225 4.321 4.211 4.312 1,129,742 +0.14(+3.46%)
Sep 26, 2023 4.264 4.312 4.148 4.167 954,981 -0.15(-3.56%)
Sep 25, 2023 4.081 4.331 4.244 4.321 1,516,412 +0.23(+5.65%)
Sep 22, 2023 4.167 4.187 4.081 4.090 562,262 -0.02(-0.47%)
Sep 21, 2023 4.138 4.167 4.081 4.110 574,391 -0.04(-0.93%)
Sep 20, 2023 4.148 4.254 4.129 4.148 912,082 -0.04(-0.92%)
Sep 19, 2023 4.206 4.292 4.167 4.187 854,748 +0.01(+0.23%)
Sep 18, 2023 4.167 4.196 4.081 4.177 1,010,640 +0.02(+0.46%)
Sep 15, 2023 4.196 4.215 4.076 4.158 3,742,627 -0.06(-1.37%)
Sep 14, 2023 4.138 4.215 4.114 4.215 1,041,359 +0.12(+2.82%)
Sep 13, 2023 4.187 4.187 4.042 4.100 769,978 -0.07(-1.62%)
Sep 12, 2023 4.110 4.191 4.110 4.167 1,166,461 +0.11(+2.61%)
Sep 11, 2023 4.148 4.177 4.009 4.061 1,103,116 -0.07(-1.63%)
Sep 08, 2023 4.187 4.225 4.071 4.129 800,744 -0.04(-0.92%)
Sep 07, 2023 4.196 4.283 4.148 4.167 1,266,374 -0.06(-1.37%)
Sep 06, 2023 4.206 4.254 4.148 4.225 779,194 -0.01(-0.23%)
Sep 05, 2023 4.264 4.302 4.168 4.235 1,417,395 +0.01(+0.23%)
Sep 01, 2023 4.052 4.264 4.052 4.225 1,326,639 +0.24(+6.04%)
Aug 31, 2023 3.869 4.033 3.859 3.984 2,114,631 +0.20(+5.34%)
Aug 30, 2023 3.850 3.965 3.657 3.782 5,969,617 -0.72(-16.03%)
Aug 29, 2023 4.427 4.543 4.365 4.504 596,453 +0.11(+2.41%)
Aug 28, 2023 4.341 4.413 4.317 4.398 531,411 +0.09(+2.01%)
Aug 25, 2023 4.331 4.359 4.271 4.312 652,083 +0.02(+0.45%)
Aug 24, 2023 4.331 4.369 4.283 4.292 443,565 -0.06(-1.49%)
Aug 23, 2023 4.414 4.414 4.310 4.357 666,820 -0.11(-2.55%)
Aug 22, 2023 4.519 4.547 4.448 4.471 598,100 -0.06(-1.26%)
Aug 21, 2023 4.699 4.718 4.490 4.528 1,024,648 -0.11(-2.45%)
Aug 18, 2023 4.595 4.690 4.576 4.642 1,065,694 -0.02(-0.41%)
Aug 17, 2023 4.576 4.709 4.562 4.661 984,885 +0.14(+3.15%)
Aug 16, 2023 4.490 4.557 4.454 4.519 911,883 +0.02(+0.42%)
Aug 15, 2023 4.585 4.652 4.471 4.500 1,406,089 -0.16(-3.46%)
Aug 14, 2023 4.747 4.766 4.633 4.661 1,114,948 -0.12(-2.58%)
Aug 11, 2023 4.528 4.851 4.509 4.785 2,975,562 +0.26(+5.66%)
Aug 10, 2023 4.206 4.604 4.177 4.528 3,249,176 +0.35(+8.41%)
Aug 09, 2023 4.196 4.234 4.134 4.177 908,409 +0.06(+1.38%)
Aug 08, 2023 4.044 4.120 3.960 4.120 733,377 +0.00(+0.00%)
Aug 07, 2023 4.139 4.139 4.035 4.120 797,945 +0.01(+0.23%)
Aug 04, 2023 4.073 4.163 4.058 4.111 836,426 +0.05(+1.17%)
Aug 03, 2023 3.987 4.130 3.959 4.063 776,860 +0.07(+1.66%)
Aug 02, 2023 4.215 4.215 3.982 3.997 922,225 -0.26(-6.03%)
Aug 01, 2023 4.225 4.272 4.168 4.253 652,548 +0.03(+0.67%)
Jul 31, 2023 4.130 4.272 4.130 4.225 802,584 +0.11(+2.77%)
Jul 28, 2023 4.111 4.139 4.062 4.111 561,752 +0.03(+0.70%)
Jul 27, 2023 4.111 4.177 4.063 4.082 867,736 -0.02(-0.46%)
Jul 26, 2023 4.092 4.158 4.082 4.101 442,048 -0.04(-0.92%)
Jul 25, 2023 4.111 4.177 4.077 4.139 785,937 +0.03(+0.69%)
Jul 24, 2023 4.016 4.149 4.016 4.111 870,795 +0.09(+2.36%)
Jul 21, 2023 4.035 4.035 3.973 4.016 864,359 +0.01(+0.24%)
Jul 20, 2023 3.987 4.025 3.941 4.006 806,115 +0.09(+2.18%)
Jul 19, 2023 3.968 4.016 3.892 3.921 697,944 -0.01(-0.24%)
Jul 18, 2023 3.816 3.968 3.802 3.930 919,244 +0.13(+3.50%)
Jul 17, 2023 3.769 3.835 3.736 3.797 531,560 +0.03(+0.76%)
Jul 14, 2023 3.930 3.930 3.750 3.769 952,884 -0.16(-4.11%)
Jul 13, 2023 3.902 4.006 3.869 3.930 766,972 +0.04(+0.98%)
Jul 12, 2023 3.864 3.902 3.802 3.892 1,199,258 +0.08(+1.99%)
Jul 11, 2023 3.750 3.816 3.726 3.816 929,464 +0.09(+2.29%)
Jul 10, 2023 3.693 3.740 3.645 3.731 643,356 +0.05(+1.29%)
Jul 07, 2023 3.503 3.731 3.484 3.683 1,336,242 +0.15(+4.30%)
Jul 06, 2023 3.569 3.588 3.427 3.531 993,737 -0.08(-2.11%)
Jul 05, 2023 3.636 3.645 3.579 3.607 651,327 -0.03(-0.78%)
Jul 03, 2023 3.607 3.645 3.588 3.636 452,950 +0.07(+1.86%)
Jun 30, 2023 3.617 3.626 3.560 3.569 670,411 +0.00(+0.00%)
Jun 29, 2023 3.503 3.579 3.465 3.569 706,181 +0.09(+2.73%)
Jun 28, 2023 3.446 3.484 3.371 3.475 969,286 +0.03(+0.83%)
Jun 27, 2023 3.465 3.479 3.408 3.446 619,258 -0.03(-0.82%)
Jun 26, 2023 3.513 3.569 3.446 3.475 898,124 -0.05(-1.35%)
Jun 23, 2023 3.569 3.617 3.513 3.522 4,704,641 -0.09(-2.62%)
Jun 22, 2023 3.664 3.682 3.569 3.617 1,075,365 -0.09(-2.31%)
Jun 21, 2023 3.731 3.788 3.693 3.702 794,912 -0.03(-0.76%)
Jun 20, 2023 3.826 3.826 3.664 3.731 909,732 -0.10(-2.72%)
Jun 16, 2023 3.940 3.940 3.797 3.835 1,914,927 -0.05(-1.22%)
Jun 15, 2023 3.807 3.892 3.807 3.883 965,334 -0.09(-2.33%)
May 08, 2023 4.041 4.134 3.966 3.975 1,238,562 -0.02(-0.47%)
May 05, 2023 3.938 4.022 3.919 3.994 1,271,398 +0.15(+3.89%)
May 04, 2023 3.788 3.910 3.751 3.844 1,201,386 +0.07(+1.73%)
May 03, 2023 3.816 3.891 3.774 3.779 1,374,438 -0.06(-1.46%)
May 02, 2023 3.929 3.942 3.774 3.835 1,484,909 -0.14(-3.53%)
May 01, 2023 3.947 4.003 3.854 3.975 1,131,076 -0.03(-0.70%)
Apr 28, 2023 3.854 4.008 3.807 4.003 1,198,977 +0.14(+3.63%)
Apr 27, 2023 3.826 3.887 3.779 3.863 1,210,751 +0.05(+1.23%)
Apr 26, 2023 3.882 3.919 3.770 3.816 1,711,937 -0.05(-1.21%)
Apr 25, 2023 3.929 3.929 3.821 3.863 1,501,428 -0.13(-3.28%)
Apr 24, 2023 3.844 4.022 3.826 3.994 2,007,500 +0.15(+3.89%)
Apr 21, 2023 3.929 3.946 3.821 3.844 1,193,767 -0.08(-2.14%)
Apr 20, 2023 3.919 3.975 3.882 3.929 1,373,310 -0.07(-1.64%)
Apr 19, 2023 4.078 4.078 3.900 3.994 1,371,725 -0.12(-2.95%)
Apr 18, 2023 4.050 4.125 3.957 4.116 1,408,866 +0.08(+2.09%)
Apr 17, 2023 4.144 4.190 4.003 4.031 976,593 -0.12(-2.93%)
Apr 14, 2023 4.153 4.218 4.069 4.153 1,188,461 +0.00(+0.00%)
Apr 13, 2023 4.013 4.181 3.985 4.153 1,603,974 +0.17(+4.23%)
Apr 12, 2023 3.910 4.003 3.872 3.985 2,083,963 +0.09(+2.40%)
Apr 11, 2023 3.938 4.003 3.863 3.891 2,747,186 -0.06(-1.42%)
Apr 10, 2023 4.144 4.284 3.938 3.947 2,653,682 -0.21(-4.95%)
Apr 06, 2023 4.537 4.546 4.116 4.153 2,887,591 -0.46(-9.94%)
Apr 05, 2023 4.649 4.649 4.480 4.611 1,510,359 +0.01(+0.20%)
Apr 04, 2023 4.742 4.761 4.537 4.602 2,214,786 -0.09(-1.99%)
Apr 03, 2023 4.406 4.752 4.406 4.696 4,087,019 +0.46(+10.82%)
Mar 31, 2023 4.284 4.312 4.153 4.237 1,670,940 -0.02(-0.44%)
Mar 30, 2023 4.349 4.371 4.209 4.256 1,006,905 -0.09(-2.15%)
Mar 29, 2023 4.378 4.394 4.275 4.349 1,138,845 +0.09(+2.20%)
Mar 28, 2023 4.162 4.386 4.130 4.256 2,918,619 +0.09(+2.25%)
Mar 27, 2023 3.994 4.172 3.891 4.162 1,609,862 +0.22(+5.70%)
Mar 24, 2023 3.844 3.956 3.791 3.938 1,071,958 +0.01(+0.24%)
Mar 23, 2023 3.947 4.097 3.872 3.929 1,487,399 +0.09(+2.25%)
Mar 22, 2023 3.962 4.008 3.833 3.842 1,589,902 -0.12(-3.02%)
Mar 21, 2023 3.814 3.989 3.814 3.962 1,660,704 +0.21(+5.65%)
Mar 20, 2023 3.870 3.870 3.731 3.750 2,225,397 -0.08(-2.16%)
Mar 17, 2023 3.860 3.888 3.695 3.833 7,751,787 -0.06(-1.42%)
Mar 16, 2023 3.695 3.907 3.575 3.888 2,004,194 +0.13(+3.43%)
Mar 15, 2023 3.943 3.966 3.685 3.759 3,055,194 -0.33(-8.11%)
Mar 14, 2023 4.137 4.319 4.003 4.091 2,144,365 -0.02(-0.45%)
Mar 13, 2023 4.008 4.261 3.814 4.109 2,454,603 -0.13(-3.04%)
Mar 10, 2023 4.404 4.482 4.174 4.238 2,064,895 -0.13(-2.95%)
Mar 09, 2023 4.607 4.630 4.358 4.367 1,931,121 -0.19(-4.24%)
Mar 08, 2023 4.524 4.653 4.427 4.561 2,265,005 +0.04(+0.81%)
Mar 07, 2023 4.607 4.644 4.422 4.524 1,690,251 -0.10(-2.19%)
Mar 06, 2023 4.782 4.782 4.598 4.625 1,742,007 -0.16(-3.28%)
Mar 03, 2023 4.533 4.809 4.469 4.782 1,808,643 +0.19(+4.22%)
Mar 02, 2023 4.459 4.598 4.422 4.588 1,599,449 +0.14(+3.11%)
Mar 01, 2023 4.340 4.524 4.298 4.450 1,920,182 +0.13(+2.99%)
Feb 28, 2023 4.275 4.330 4.178 4.321 1,914,442 +0.09(+2.18%)
Feb 27, 2023 4.220 4.238 4.146 4.229 1,207,280 +0.07(+1.77%)
Feb 24, 2023 4.008 4.164 3.962 4.155 1,027,852 +0.06(+1.35%)
Feb 23, 2023 4.026 4.100 3.953 4.100 1,157,422 +0.18(+4.46%)
Feb 22, 2023 3.925 4.017 3.897 3.925 1,045,027 +0.00(+0.00%)
Feb 21, 2023 4.054 4.105 3.916 3.925 1,510,249 -0.12(-2.96%)
Feb 17, 2023 4.293 4.298 4.027 4.045 2,408,391 -0.29(-6.79%)
Feb 16, 2023 4.376 4.441 4.321 4.340 1,482,171 -0.10(-2.28%)
Feb 15, 2023 4.386 4.459 4.243 4.441 1,402,650 +0.04(+0.84%)
Feb 14, 2023 4.340 4.487 4.257 4.404 1,342,503 +0.11(+2.58%)
Feb 13, 2023 4.303 4.353 4.215 4.293 791,856 -0.05(-1.06%)
Feb 10, 2023 4.164 4.367 4.155 4.340 1,210,614 +0.26(+6.32%)
Feb 09, 2023 4.174 4.201 4.074 4.082 790,451 -0.09(-2.21%)
Feb 08, 2023 4.321 4.321 4.160 4.174 644,508 -0.15(-3.41%)
Feb 07, 2023 4.137 4.321 4.091 4.321 1,267,227 +0.19(+4.69%)
Feb 06, 2023 4.183 4.215 4.039 4.128 1,164,303 -0.06(-1.32%)
Feb 03, 2023 4.183 4.395 4.183 4.183 1,011,900 -0.02(-0.44%)
Feb 02, 2023 4.238 4.410 4.114 4.201 1,360,979 -0.04(-0.87%)
Feb 01, 2023 4.257 4.321 4.072 4.238 1,406,288 -0.05(-1.08%)
Jan 31, 2023 4.192 4.376 4.146 4.284 1,004,798 +0.08(+1.97%)
Jan 30, 2023 4.321 4.353 4.192 4.201 770,967 -0.18(-4.00%)
Jan 27, 2023 4.570 4.607 4.367 4.376 1,287,039 -0.19(-4.23%)
Jan 26, 2023 4.542 4.634 4.460 4.570 601,503 +0.09(+2.06%)
Jan 25, 2023 4.404 4.496 4.321 4.478 592,273 +0.04(+0.83%)
Jan 24, 2023 4.478 4.579 4.432 4.441 945,344 -0.03(-0.62%)
Jan 23, 2023 4.533 4.588 4.409 4.469 1,064,237 -0.06(-1.22%)
Jan 20, 2023 4.570 4.588 4.441 4.524 978,035 -0.01(-0.20%)
Jan 19, 2023 4.367 4.542 4.330 4.533 898,602 +0.13(+2.93%)
Jan 18, 2023 4.505 4.690 4.395 4.404 1,487,140 -0.06(-1.24%)
Jan 17, 2023 4.303 4.478 4.284 4.459 1,374,986 +0.18(+4.31%)
Jan 13, 2023 4.275 4.330 4.146 4.275 1,038,077 +0.00(+0.00%)
Jan 12, 2023 4.128 4.303 4.109 4.275 1,818,471 +0.21(+5.22%)
Jan 11, 2023 4.128 4.137 4.003 4.063 942,694 -0.02(-0.45%)
Jan 10, 2023 4.054 4.146 3.934 4.082 1,397,500 +0.06(+1.37%)
Jan 09, 2023 4.109 4.192 3.985 4.026 1,344,626 +0.00(+0.00%)
Jan 06, 2023 4.008 4.082 3.934 4.026 886,759 +0.10(+2.58%)
Jan 05, 2023 3.860 3.962 3.833 3.925 1,302,641 +0.04(+0.95%)
Jan 04, 2023 3.833 3.970 3.787 3.888 1,731,890 -0.03(-0.71%)
Jan 03, 2023 4.146 4.174 3.810 3.916 2,247,613 -0.29(-6.80%)
Dec 30, 2022 4.082 4.206 3.989 4.201 1,409,173 +0.08(+2.01%)
Dec 29, 2022 4.054 4.169 4.037 4.118 1,127,994 +0.07(+1.82%)
Dec 28, 2022 4.275 4.293 3.980 4.045 1,878,853 -0.27(-6.20%)
Dec 27, 2022 4.275 4.312 4.201 4.312 1,143,681 +0.09(+2.18%)
Dec 23, 2022 4.082 4.220 4.063 4.220 1,089,903 +0.18(+4.57%)
Dec 22, 2022 4.137 4.146 3.897 4.035 1,352,385 -0.13(-3.10%)
Dec 21, 2022 4.146 4.201 4.022 4.164 1,461,625 +0.14(+3.43%)
Dec 20, 2022 3.907 4.072 3.897 4.026 1,318,400 +0.10(+2.58%)
Dec 19, 2022 3.953 4.059 3.893 3.925 2,279,668 -0.01(-0.23%)
Dec 16, 2022 3.999 4.086 3.768 3.934 17,013,090 -0.13(-3.17%)
Dec 15, 2022 3.980 4.164 3.897 4.063 3,677,380 +0.09(+2.32%)
Dec 14, 2022 4.008 4.118 3.893 3.971 3,195,892 -0.04(-0.92%)
Dec 13, 2022 4.100 4.107 3.851 4.008 3,528,466 +0.00(+0.00%)
Dec 12, 2022 3.833 4.035 3.828 4.008 3,354,437 +0.20(+5.33%)
Dec 09, 2022 4.358 4.358 3.805 3.805 3,939,168 -0.56(-12.87%)
Dec 08, 2022 4.690 4.736 4.335 4.367 1,773,297 -0.17(-3.66%)
Dec 07, 2022 4.542 4.662 4.469 4.533 1,762,923 -0.03(-0.61%)
Dec 06, 2022 4.625 4.727 4.496 4.561 2,139,573 -0.12(-2.56%)
Dec 05, 2022 5.067 5.146 4.593 4.680 2,195,584 -0.29(-5.75%)
Dec 02, 2022 4.727 5.044 4.727 4.966 2,144,030 +0.17(+3.45%)
Dec 01, 2022 4.809 4.943 4.745 4.800 1,405,782 +0.03(+0.58%)
Nov 30, 2022 4.782 4.800 4.626 4.773 3,561,908 +0.09(+1.97%)
Nov 29, 2022 4.699 4.828 4.625 4.680 1,675,940 +0.06(+1.20%)
Nov 28, 2022 4.671 4.727 4.588 4.625 1,683,684 -0.20(-4.20%)
Nov 25, 2022 4.837 4.975 4.800 4.828 740,047 +0.04(+0.77%)
Nov 23, 2022 4.819 4.929 4.727 4.791 1,023,460 -0.15(-2.98%)
Nov 22, 2022 4.902 5.031 4.773 4.938 1,706,177 +0.14(+2.88%)
Nov 21, 2022 4.745 4.856 4.422 4.800 2,818,617 -0.12(-2.39%)
Nov 18, 2022 4.872 5.064 4.771 4.918 2,139,679 +0.00(+0.00%)
Nov 17, 2022 4.808 4.918 4.689 4.918 1,749,637 +0.05(+1.13%)
Nov 16, 2022 5.083 5.087 4.854 4.863 1,835,771 -0.22(-4.32%)
Nov 15, 2022 5.156 5.160 4.954 5.083 1,515,894 +0.04(+0.73%)
Nov 14, 2022 4.890 5.247 4.882 5.046 2,235,339 +0.13(+2.61%)
Nov 11, 2022 4.844 5.009 4.670 4.918 3,517,094 +0.27(+5.71%)
Nov 10, 2022 4.689 4.689 4.441 4.652 2,672,318 +0.15(+3.25%)
Nov 09, 2022 4.689 4.817 4.506 4.506 2,553,632 -0.23(-4.84%)
Nov 08, 2022 4.753 4.776 4.615 4.735 1,801,268 -0.01(-0.19%)
Nov 07, 2022 4.762 4.863 4.648 4.744 1,852,746 +0.01(+0.19%)
Nov 04, 2022 4.817 4.955 4.625 4.735 1,503,915 +0.18(+4.02%)
Nov 03, 2022 4.597 4.735 4.538 4.551 1,152,658 -0.04(-0.80%)
Nov 02, 2022 4.762 4.789 4.588 4.588 2,056,166 -0.22(-4.57%)
Nov 01, 2022 4.909 5.110 4.799 4.808 2,418,504 +0.09(+1.94%)
Oct 31, 2022 4.506 4.753 4.496 4.716 2,156,764 +0.18(+4.04%)
Oct 28, 2022 4.634 4.634 4.341 4.533 2,517,052 -0.08(-1.79%)
Oct 27, 2022 4.881 4.890 4.611 4.615 1,640,975 -0.16(-3.45%)
Oct 26, 2022 4.707 4.867 4.707 4.780 1,816,682 +0.07(+1.56%)
Oct 25, 2022 4.826 4.872 4.670 4.707 1,991,412 -0.11(-2.28%)
Oct 24, 2022 5.073 5.073 4.817 4.817 2,024,322 -0.23(-4.54%)
Oct 21, 2022 5.055 5.096 4.959 5.046 1,814,201 +0.08(+1.66%)
Oct 20, 2022 5.064 5.174 4.913 4.963 1,767,380 -0.01(-0.18%)
Oct 19, 2022 4.808 5.037 4.808 4.973 2,148,603 +0.16(+3.43%)
Oct 18, 2022 5.128 5.165 4.725 4.808 3,162,897 -0.28(-5.58%)
Oct 17, 2022 5.037 5.133 4.909 5.092 2,106,089 +0.16(+3.15%)
Oct 14, 2022 5.128 5.339 4.909 4.936 3,050,812 -0.16(-3.06%)
Oct 13, 2022 4.579 5.101 4.570 5.092 11,799,775 +0.38(+7.96%)
Oct 12, 2022 4.542 4.725 4.451 4.716 3,537,102 +0.22(+4.89%)
Oct 11, 2022 4.579 4.579 4.341 4.496 2,524,495 -0.14(-2.96%)
Oct 10, 2022 4.872 4.927 4.597 4.634 2,123,863 -0.23(-4.71%)
Oct 07, 2022 5.293 5.376 4.762 4.863 5,906,524 -0.43(-8.13%)
Oct 06, 2022 5.083 5.329 5.083 5.293 2,733,646 +0.19(+3.77%)
Oct 05, 2022 4.716 5.115 4.606 5.101 2,860,453 +0.38(+8.16%)
Oct 04, 2022 4.524 4.725 4.460 4.716 2,800,048 +0.37(+8.42%)
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.