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 (%)
Oct 29, 2021 2.781 2.844 2.736 2.817 154,520 +0.04(+1.29%)
Oct 28, 2021 2.772 2.804 2.709 2.781 268,369 -0.03(-0.96%)
Oct 27, 2021 2.925 2.943 2.772 2.808 297,894 -0.14(-4.88%)
Oct 26, 2021 3.042 2.952 346,945 -0.07(-2.38%)
Oct 25, 2021 2.934 3.042 2.934 3.024 333,784 +0.06(+2.13%)
Oct 22, 2021 3.006 3.033 2.928 2.961 162,989 -0.03(-0.90%)
Oct 21, 2021 3.060 3.060 2.934 2.988 179,779 -0.08(-2.64%)
Oct 20, 2021 3.024 3.069 3.006 3.069 168,042 +0.05(+1.79%)
Oct 19, 2021 3.060 3.078 2.997 3.015 160,065 -0.04(-1.18%)
Oct 18, 2021 2.970 3.060 2.943 3.051 463,447 +0.14(+4.63%)
Oct 15, 2021 2.970 2.988 2.916 2.916 200,489 -0.01(-0.31%)
Oct 14, 2021 2.862 2.925 2.772 2.925 228,568 +0.11(+3.83%)
Oct 13, 2021 2.871 2.871 2.754 2.817 209,910 -0.08(-2.79%)
Oct 12, 2021 3.015 3.060 2.826 2.898 274,915 -0.11(-3.59%)
Oct 11, 2021 2.961 3.096 2.925 3.006 407,897 +0.11(+3.73%)
Oct 08, 2021 2.925 2.961 2.871 2.898 415,560 +0.04(+1.26%)
Oct 07, 2021 2.826 2.898 2.736 2.862 233,243 +0.04(+1.27%)
Oct 06, 2021 2.925 2.943 2.709 2.826 678,520 -0.12(-3.98%)
Oct 05, 2021 2.880 2.988 2.826 2.943 439,198 +0.14(+4.81%)
Oct 04, 2021 2.826 3.042 2.781 2.808 936,940 +0.14(+5.05%)
Oct 01, 2021 2.646 2.700 2.575 2.673 276,727 +0.03(+1.02%)
Sep 30, 2021 2.592 2.682 2.528 2.646 184,228 +0.02(+0.68%)
Sep 29, 2021 2.592 2.718 2.520 2.628 618,729 +0.06(+2.46%)
Sep 28, 2021 2.484 2.609 2.412 2.565 605,210 +0.12(+4.78%)
Sep 27, 2021 2.358 2.475 2.356 2.448 415,424 +0.13(+5.43%)
Sep 24, 2021 2.349 2.367 2.300 2.322 121,817 -0.02(-0.77%)
Sep 23, 2021 2.241 2.385 2.241 2.340 248,626 +0.07(+3.17%)
Sep 22, 2021 2.232 2.295 2.205 2.268 104,093 +0.05(+2.44%)
Sep 21, 2021 2.196 2.241 2.169 2.214 90,348 +0.02(+0.82%)
Sep 20, 2021 2.250 2.250 2.160 2.196 159,434 -0.14(-6.15%)
Sep 17, 2021 2.286 2.340 2.259 2.340 176,240 +0.02(+0.78%)
Sep 16, 2021 2.340 2.340 2.295 2.322 71,391 -0.01(-0.39%)
Sep 15, 2021 2.259 2.385 2.221 2.331 335,558 +0.11(+4.86%)
Sep 14, 2021 2.277 2.286 2.205 2.223 75,809 -0.04(-1.59%)
Sep 13, 2021 2.268 2.295 2.241 2.259 93,884 +0.03(+1.21%)
Sep 10, 2021 2.250 2.313 2.214 2.232 123,253 +0.02(+0.81%)
Sep 09, 2021 2.205 2.250 2.205 2.214 103,139 -0.02(-0.81%)
Sep 08, 2021 2.250 2.259 2.178 2.232 67,762 -0.01(-0.40%)
Sep 07, 2021 2.268 2.277 2.187 2.241 182,659 -0.04(-1.58%)
Sep 03, 2021 2.295 2.322 2.250 2.277 71,243 -0.02(-0.78%)
Sep 02, 2021 2.268 2.376 2.259 2.295 290,352 +0.04(+2.00%)
Sep 01, 2021 2.250 2.268 2.187 2.250 158,383 +0.05(+2.04%)
Aug 31, 2021 2.178 2.250 2.160 2.205 121,284 -0.01(-0.41%)
Aug 30, 2021 2.259 2.295 2.196 2.214 89,085 -0.01(-0.40%)
Aug 27, 2021 2.196 2.250 2.182 2.223 186,346 +0.06(+2.92%)
Aug 26, 2021 2.124 2.169 2.115 2.160 125,109 +0.04(+1.69%)
Aug 25, 2021 2.124 2.151 2.097 2.124 249,620 +0.01(+0.43%)
Aug 24, 2021 2.097 2.151 2.070 2.115 139,769 +0.06(+3.07%)
Aug 23, 2021 2.052 2.124 2.034 2.052 315,140 +0.10(+5.07%)
Aug 20, 2021 1.863 1.971 1.854 1.953 128,475 +0.03(+1.40%)
Aug 19, 2021 2.025 2.061 1.908 1.926 388,062 -0.10(-4.89%)
Aug 18, 2021 2.079 2.151 2.025 2.025 161,902 -0.06(-3.02%)
Aug 17, 2021 2.160 2.232 2.043 2.088 431,293 -0.08(-3.73%)
Aug 16, 2021 2.259 2.268 2.160 2.169 244,298 -0.12(-5.12%)
Aug 13, 2021 2.376 2.376 2.268 2.286 216,236 -0.08(-3.42%)
Aug 12, 2021 2.403 2.403 2.268 2.367 188,852 -0.09(-3.66%)
Aug 11, 2021 2.448 2.466 2.367 2.457 172,270 +0.03(+1.11%)
Aug 10, 2021 2.403 2.448 2.403 2.430 135,625 +0.08(+3.45%)
Aug 09, 2021 2.367 2.385 2.313 2.349 152,145 -0.06(-2.61%)
Aug 06, 2021 2.466 2.466 2.367 2.412 112,977 -0.01(-0.37%)
Aug 05, 2021 2.475 2.511 2.403 2.421 134,069 +0.00(+0.00%)
Aug 04, 2021 2.484 2.502 2.358 2.421 250,410 -0.09(-3.58%)
Aug 03, 2021 2.412 2.511 2.358 2.511 99,818 +0.10(+4.10%)
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.