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 (%)
Feb 28, 2022 4.871 5.115 4.817 5.106 1,088,771 +0.25(+5.22%)
Feb 25, 2022 4.808 4.907 4.717 4.853 595,618 +0.05(+0.94%)
Feb 24, 2022 4.907 5.251 4.581 4.808 1,640,045 +0.06(+1.34%)
Feb 23, 2022 4.780 4.898 4.681 4.744 435,937 -0.03(-0.57%)
Feb 22, 2022 4.780 4.862 4.616 4.771 1,028,977 +0.21(+4.56%)
Feb 18, 2022 4.563 0 -0.46(-9.19%)
Feb 17, 2022 4.934 5.079 4.889 5.025 670,763 +0.07(+1.32%)
Feb 16, 2022 5.031 5.202 4.860 4.959 757,948 +0.01(+0.18%)
Feb 15, 2022 4.806 4.959 4.662 4.950 772,871 +0.03(+0.55%)
Feb 14, 2022 5.238 5.265 4.752 4.923 1,528,717 -0.24(-4.70%)
Feb 11, 2022 5.076 5.292 5.040 5.166 1,189,368 +0.21(+4.17%)
Feb 10, 2022 4.860 5.382 4.860 4.959 1,871,281 +0.14(+2.99%)
Feb 09, 2022 4.716 4.824 4.635 4.815 1,372,092 +0.16(+3.48%)
Feb 08, 2022 4.770 4.814 4.545 4.653 971,948 -0.14(-2.82%)
Feb 07, 2022 4.671 4.878 4.563 4.788 1,061,994 +0.12(+2.50%)
Feb 04, 2022 4.752 4.905 4.635 4.671 896,440 -0.04(-0.95%)
Feb 03, 2022 4.887 4.716 1,406,721 -0.26(-5.24%)
Feb 02, 2022 4.662 5.040 4.527 4.977 1,791,592 +0.40(+8.64%)
Feb 01, 2022 4.410 4.662 4.230 4.581 1,741,172 +0.16(+3.67%)
Jan 31, 2022 3.843 4.419 4.419 1,699,674 +0.67(+17.75%)
Jan 28, 2022 3.735 3.825 3.636 3.753 280,882 +0.04(+0.97%)
Jan 27, 2022 3.861 3.888 3.618 3.717 365,837 -0.02(-0.48%)
Jan 26, 2022 3.762 3.915 3.627 3.735 834,772 +0.04(+1.22%)
Jan 25, 2022 3.375 3.699 3.303 3.690 455,005 +0.29(+8.47%)
Jan 24, 2022 3.420 3.465 3.213 3.402 594,386 -0.09(-2.58%)
Jan 21, 2022 3.573 3.690 3.312 3.492 804,091 -0.14(-3.96%)
Jan 20, 2022 3.690 3.816 3.612 3.636 401,253 -0.11(-2.88%)
Jan 19, 2022 3.771 3.861 3.621 3.744 587,871 -0.02(-0.48%)
Jan 18, 2022 3.726 3.897 3.645 3.762 884,193 +0.07(+1.95%)
Jan 14, 2022 3.690 0 +0.17(+4.86%)
Jan 13, 2022 3.582 3.618 3.500 3.519 428,052 -0.04(-1.26%)
Jan 12, 2022 3.510 3.573 3.447 3.564 478,918 +0.09(+2.59%)
Jan 11, 2022 3.330 3.564 3.312 3.474 564,287 +0.19(+5.75%)
Jan 10, 2022 3.222 3.294 3.141 3.285 460,184 +0.08(+2.53%)
Jan 07, 2022 3.204 3.231 3.069 3.204 408,872 +0.02(+0.56%)
Jan 06, 2022 3.123 3.195 3.033 3.186 350,907 +0.15(+5.04%)
Jan 05, 2022 3.141 3.204 2.997 3.033 355,080 -0.07(-2.32%)
Jan 04, 2022 3.042 3.231 3.033 3.105 581,805 +0.06(+2.07%)
Jan 03, 2022 2.880 3.078 2.844 3.042 407,302 +0.15(+5.30%)
Dec 31, 2021 2.925 2.988 2.871 2.889 211,170 -0.06(-2.13%)
Dec 30, 2021 3.015 3.015 2.862 2.952 545,723 -0.06(-2.09%)
Dec 29, 2021 3.042 3.042 2.943 3.015 279,371 -0.04(-1.18%)
Dec 28, 2021 3.123 3.150 2.988 3.051 348,874 -0.01(-0.29%)
Dec 27, 2021 2.943 3.078 2.867 3.060 364,101 +0.14(+4.62%)
Dec 23, 2021 2.943 2.970 2.862 2.925 311,655 +0.03(+0.93%)
Dec 22, 2021 2.880 2.925 2.835 2.898 277,981 +0.06(+2.22%)
Dec 21, 2021 2.835 2.858 2.790 2.835 402,441 +0.06(+2.27%)
Dec 20, 2021 2.655 2.835 2.592 2.772 870,817 +0.08(+3.01%)
Dec 17, 2021 2.700 2.799 2.655 2.691 586,316 -0.04(-1.64%)
Dec 16, 2021 2.790 2.862 2.736 2.736 417,299 -0.05(-1.94%)
Dec 15, 2021 2.745 2.880 2.655 2.790 873,007 -0.01(-0.32%)
Dec 14, 2021 2.709 2.826 2.691 2.799 1,106,086 +0.04(+1.30%)
Dec 13, 2021 2.817 2.871 2.727 2.763 475,860 -0.04(-1.29%)
Dec 10, 2021 2.835 2.835 2.718 2.799 381,776 +0.03(+0.97%)
Dec 09, 2021 2.916 2.925 2.763 2.772 372,256 -0.16(-5.52%)
Dec 08, 2021 2.880 2.961 2.844 2.934 353,420 +0.05(+1.87%)
Dec 07, 2021 2.889 2.934 2.844 2.880 494,321 +0.11(+3.90%)
Dec 06, 2021 2.718 2.853 2.619 2.772 593,138 +0.14(+5.12%)
Dec 03, 2021 2.799 2.835 2.601 2.637 562,930 -0.09(-3.30%)
Dec 02, 2021 2.664 2.727 2.538 2.727 397,952 +0.06(+2.36%)
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.