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

Vaalco Energy Inc (NY: EGY )

6.640 -0.090 (-1.34%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 6.820 6.910 6.710 6.730 975,537 -0.08(-1.17%)
Apr 16, 2024 6.750 6.875 6.700 6.810 894,211 +0.00(+0.00%)
Apr 15, 2024 7.000 7.070 6.750 6.810 1,188,399 -0.20(-2.85%)
Apr 12, 2024 7.240 7.305 7.010 7.010 1,050,267 -0.14(-1.96%)
Apr 11, 2024 7.330 7.380 7.070 7.150 971,945 -0.16(-2.19%)
Apr 10, 2024 7.160 7.325 7.110 7.310 1,197,217 +0.11(+1.53%)
Apr 09, 2024 7.110 7.220 7.095 7.200 983,074 +0.12(+1.69%)
Apr 08, 2024 7.290 7.320 7.060 7.080 1,697,302 -0.21(-2.88%)
Apr 05, 2024 7.290 7.340 7.150 7.290 1,170,472 +0.05(+0.69%)
Apr 04, 2024 7.460 7.505 7.150 7.240 1,858,930 -0.24(-3.21%)
Apr 03, 2024 7.360 7.495 7.355 7.480 1,217,692 +0.13(+1.77%)
Apr 02, 2024 7.290 7.420 7.250 7.350 1,430,420 +0.14(+1.94%)
Apr 01, 2024 7.040 7.319 7.040 7.210 1,968,956 +0.24(+3.44%)
Mar 28, 2024 6.940 6.950 6.940 6.970 1,539,971 +0.10(+1.46%)
Mar 27, 2024 6.800 6.910 6.720 6.870 1,305,320 +0.11(+1.63%)
Mar 26, 2024 7.000 7.050 6.655 6.760 2,629,851 -0.19(-2.73%)
Mar 25, 2024 6.240 7.000 6.210 6.950 4,984,774 +0.78(+12.64%)
Mar 22, 2024 6.120 6.220 6.050 6.170 1,276,899 +0.03(+0.49%)
Mar 21, 2024 6.140 6.250 6.040 6.140 1,921,605 +0.01(+0.16%)
Mar 20, 2024 5.980 6.170 5.870 6.130 1,661,766 +0.10(+1.66%)
Mar 19, 2024 5.630 6.040 5.560 6.030 1,851,309 +0.26(+4.51%)
Mar 18, 2024 5.590 5.810 5.450 5.770 2,572,955 +0.23(+4.15%)
Mar 15, 2024 5.340 5.655 5.330 5.540 2,995,147 +0.20(+3.75%)
Mar 14, 2024 4.800 5.655 4.750 5.340 6,648,498 +0.88(+19.73%)
Mar 13, 2024 4.370 4.510 4.370 4.460 683,359 +0.12(+2.76%)
Mar 12, 2024 4.410 4.410 4.310 4.340 463,730 -0.07(-1.59%)
Mar 11, 2024 4.270 4.430 4.270 4.410 575,779 +0.12(+2.80%)
Mar 08, 2024 4.280 4.330 4.280 4.290 429,359 +0.04(+0.94%)
Mar 07, 2024 4.210 4.330 4.210 4.250 533,025 +0.07(+1.74%)
Mar 06, 2024 4.266 4.296 4.158 4.178 756,286 -0.02(-0.47%)
Mar 05, 2024 4.197 4.286 4.158 4.197 717,476 -0.03(-0.70%)
Mar 04, 2024 4.424 4.439 4.217 4.227 763,798 -0.15(-3.38%)
Mar 01, 2024 4.434 4.473 4.365 4.375 579,592 -0.02(-0.45%)
Feb 29, 2024 4.325 4.542 4.296 4.394 1,351,944 +0.17(+3.96%)
Feb 28, 2024 4.286 4.335 4.217 4.227 311,215 -0.08(-1.83%)
Feb 27, 2024 4.187 4.325 4.187 4.306 602,700 +0.14(+3.31%)
Feb 26, 2024 4.128 4.187 4.104 4.168 388,334 +0.00(+0.00%)
Feb 23, 2024 4.118 4.187 4.054 4.168 586,692 -0.01(-0.24%)
Feb 22, 2024 4.197 4.232 4.138 4.178 486,245 -0.05(-1.17%)
Feb 21, 2024 4.237 4.315 4.163 4.227 603,499 +0.00(+0.00%)
Feb 20, 2024 4.306 4.335 4.207 4.227 408,088 -0.08(-1.83%)
Feb 16, 2024 4.335 4.355 4.291 4.306 446,034 -0.05(-1.13%)
Feb 15, 2024 4.197 4.384 4.197 4.355 688,220 +0.18(+4.25%)
Feb 14, 2024 4.187 4.251 4.118 4.178 612,176 +0.00(+0.00%)
Feb 13, 2024 4.237 4.315 4.158 4.178 783,699 -0.14(-3.20%)
Feb 12, 2024 4.138 4.365 4.138 4.315 828,782 +0.20(+4.78%)
Feb 09, 2024 4.158 4.197 4.109 4.118 1,450,232 -0.05(-1.18%)
Feb 08, 2024 4.109 4.168 4.084 4.168 949,889 +0.06(+1.44%)
Feb 07, 2024 4.030 4.128 4.030 4.109 529,925 +0.04(+0.97%)
Feb 06, 2024 4.040 4.133 4.025 4.069 497,628 +0.04(+0.98%)
Feb 05, 2024 4.059 4.099 3.971 4.030 617,111 -0.05(-1.21%)
Feb 02, 2024 4.178 4.178 4.049 4.079 753,002 -0.11(-2.59%)
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.