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 (%)
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%)
Dec 01, 2021 2.817 2.835 2.664 2.664 481,203 -0.09(-3.27%)
Nov 30, 2021 2.817 2.889 2.817 2.754 794,409 -0.12(-4.08%)
Nov 29, 2021 3.042 3.060 2.871 2.871 559,060 -0.07(-2.45%)
Nov 26, 2021 2.925 2.970 2.727 2.943 724,416 -0.30(-9.17%)
Nov 24, 2021 3.060 3.240 3.042 3.240 408,240 +0.15(+4.96%)
Nov 23, 2021 3.096 3.177 3.024 3.087 424,468 +0.00(+0.00%)
Nov 22, 2021 2.988 3.132 2.988 3.087 518,779 +0.12(+3.94%)
Nov 19, 2021 3.114 3.137 2.943 2.970 589,379 -0.24(-7.56%)
Nov 18, 2021 3.357 3.231 3.195 3.213 405,613 -0.17(-5.05%)
Nov 17, 2021 3.366 3.501 3.330 3.384 422,627 -0.02(-0.53%)
Nov 16, 2021 3.465 3.483 3.339 3.402 421,079 -0.06(-1.82%)
Nov 15, 2021 3.528 3.654 3.420 3.465 415,316 -0.01(-0.26%)
Nov 12, 2021 3.456 3.534 3.420 3.474 178,238 +0.03(+0.78%)
Nov 11, 2021 3.429 3.555 3.420 3.447 290,185 +0.03(+0.79%)
Nov 10, 2021 3.690 3.384 3.420 1,154,435 -0.27(-7.32%)
Nov 09, 2021 3.465 3.798 3.411 3.690 1,027,643 +0.23(+6.77%)
Nov 08, 2021 3.834 3.879 3.429 3.456 1,634,105 -0.33(-8.79%)
Nov 05, 2021 3.402 3.807 3.402 3.789 1,627,742 +0.43(+12.87%)
Nov 04, 2021 3.150 3.366 3.051 3.357 1,016,936 +0.44(+15.12%)
Nov 03, 2021 2.799 2.979 2.790 2.916 360,800 +0.06(+2.21%)
Nov 02, 2021 2.916 2.943 2.817 2.853 201,837 -0.09(-3.06%)
Nov 01, 2021 2.835 2.961 2.817 2.943 210,099 +0.13(+4.47%)
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%)
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.