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

Vaalco Energy Inc (NY: EGY )

6.350 -0.100 (-1.55%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 25, 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 (%)
Jun 30, 2023 3.653 3.663 3.596 3.605 663,781 +0.00(+0.00%)
Jun 29, 2023 3.538 3.615 3.500 3.605 699,197 +0.10(+2.73%)
Jun 28, 2023 3.480 3.519 3.405 3.509 959,700 +0.03(+0.83%)
Jun 27, 2023 3.500 3.514 3.442 3.480 613,134 -0.03(-0.82%)
Jun 26, 2023 3.548 3.605 3.480 3.509 889,242 -0.05(-1.35%)
Jun 23, 2023 3.605 3.653 3.548 3.557 4,658,115 -0.10(-2.62%)
Jun 22, 2023 3.701 3.719 3.605 3.653 1,064,731 -0.09(-2.31%)
Jun 21, 2023 3.768 3.826 3.730 3.739 787,051 -0.03(-0.76%)
Jun 20, 2023 3.864 3.864 3.701 3.768 900,736 -0.11(-2.72%)
Jun 16, 2023 3.979 3.979 3.835 3.874 1,895,990 -0.05(-1.22%)
Jun 15, 2023 3.845 3.931 3.845 3.922 955,787 +0.07(+1.74%)
Jun 14, 2023 3.931 3.960 3.778 3.854 985,218 -0.04(-0.99%)
Jun 13, 2023 3.816 3.969 3.797 3.893 1,004,986 +0.13(+3.57%)
Jun 12, 2023 3.854 3.874 3.759 3.759 1,245,958 -0.15(-3.92%)
Jun 09, 2023 4.017 4.037 3.854 3.912 1,600,825 -0.11(-2.63%)
Jun 08, 2023 4.123 4.161 3.979 4.017 839,693 -0.10(-2.33%)
Jun 07, 2023 3.960 4.128 3.941 4.113 1,697,587 +0.15(+3.87%)
Jun 06, 2023 3.922 3.984 3.835 3.960 1,470,993 +0.07(+1.72%)
Jun 05, 2023 3.998 4.017 3.874 3.893 734,417 -0.01(-0.25%)
Jun 02, 2023 3.826 3.931 3.797 3.902 1,438,991 +0.13(+3.56%)
Jun 01, 2023 3.711 3.826 3.656 3.768 899,111 +0.07(+1.81%)
May 31, 2023 3.653 3.739 3.634 3.701 2,114,141 -0.02(-0.52%)
May 30, 2023 3.691 3.735 3.615 3.720 1,126,037 -0.06(-1.52%)
May 26, 2023 3.778 3.806 3.720 3.778 792,205 +0.02(+0.51%)
May 25, 2023 3.806 3.854 3.725 3.759 1,227,670 -0.19(-4.85%)
May 24, 2023 3.893 3.969 3.874 3.950 885,241 +0.06(+1.48%)
May 23, 2023 3.854 3.993 3.854 3.893 956,519 +0.10(+2.59%)
May 22, 2023 3.691 3.842 3.691 3.794 1,091,760 +0.11(+3.08%)
May 19, 2023 3.747 3.774 3.634 3.681 786,478 -0.03(-0.76%)
May 18, 2023 3.596 3.719 3.582 3.710 1,356,367 +0.08(+2.34%)
May 17, 2023 3.549 3.625 3.521 3.625 1,150,394 +0.13(+3.78%)
May 16, 2023 3.492 3.596 3.483 3.492 1,051,654 -0.03(-0.80%)
May 15, 2023 3.492 3.568 3.474 3.521 1,219,276 +0.04(+1.08%)
May 12, 2023 3.540 3.606 3.436 3.483 1,461,339 -0.05(-1.34%)
May 11, 2023 3.492 3.601 3.483 3.530 1,741,645 -0.09(-2.60%)
May 10, 2023 3.568 3.776 3.313 3.625 3,796,576 -0.28(-7.25%)
May 09, 2023 3.917 4.002 3.870 3.908 1,454,152 -0.10(-2.59%)
May 08, 2023 4.078 4.172 4.002 4.012 1,227,362 -0.02(-0.47%)
May 05, 2023 3.974 4.059 3.955 4.030 1,259,901 +0.15(+3.89%)
May 04, 2023 3.823 3.946 3.785 3.879 1,190,522 +0.07(+1.73%)
May 03, 2023 3.851 3.927 3.809 3.813 1,362,009 -0.06(-1.46%)
May 02, 2023 3.964 3.978 3.809 3.870 1,471,481 -0.14(-3.53%)
May 01, 2023 3.983 4.040 3.889 4.012 1,120,848 -0.03(-0.70%)
Apr 28, 2023 3.889 4.045 3.842 4.040 1,188,135 +0.14(+3.63%)
Apr 27, 2023 3.861 3.923 3.813 3.898 1,199,803 +0.05(+1.23%)
Apr 26, 2023 3.917 3.955 3.804 3.851 1,696,456 -0.05(-1.21%)
Apr 25, 2023 3.964 3.964 3.856 3.898 1,487,851 -0.13(-3.28%)
Apr 24, 2023 3.879 4.059 3.861 4.030 1,989,346 +0.15(+3.89%)
Apr 21, 2023 3.964 3.982 3.856 3.879 1,182,972 -0.08(-2.14%)
Apr 20, 2023 3.955 4.012 3.917 3.964 1,360,891 -0.07(-1.64%)
Apr 19, 2023 4.115 4.115 3.936 4.030 1,359,320 -0.12(-2.95%)
Apr 18, 2023 4.087 4.163 3.993 4.153 1,396,126 +0.08(+2.09%)
Apr 17, 2023 4.181 4.229 4.040 4.068 967,762 -0.12(-2.93%)
Apr 14, 2023 4.191 4.257 4.106 4.191 1,177,714 +0.00(+0.00%)
Apr 13, 2023 4.049 4.219 4.016 4.191 1,589,469 +0.17(+4.23%)
Apr 12, 2023 3.946 4.040 3.908 4.021 2,065,118 +0.09(+2.40%)
Apr 11, 2023 3.974 4.040 3.898 3.927 2,722,344 -0.06(-1.42%)
Apr 10, 2023 4.181 4.323 3.974 3.983 2,629,685 -0.21(-4.95%)
Apr 06, 2023 4.578 4.587 4.153 4.191 2,861,479 -0.46(-9.94%)
Apr 05, 2023 4.691 4.691 4.521 4.653 1,496,701 +0.01(+0.20%)
Apr 04, 2023 4.786 4.804 4.578 4.644 2,194,757 -0.09(-1.99%)
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.