Skip to main content

Vaalco Energy Inc (NY: EGY )

4.230 -0.060 (-1.40%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 4.130 4.305 4.110 4.290 1,627,662 +0.16(+3.87%)
Jun 06, 2023 4.090 4.155 4.000 4.130 1,410,402 +0.07(+1.72%)
Jun 05, 2023 4.170 4.190 4.040 4.060 704,166 -0.01(-0.25%)
Jun 02, 2023 3.990 4.100 3.960 4.070 1,379,718 +0.14(+3.56%)
Jun 01, 2023 3.870 3.990 3.813 3.930 862,076 +0.07(+1.81%)
May 31, 2023 3.810 3.900 3.790 3.860 2,027,058 -0.02(-0.52%)
May 30, 2023 3.850 3.895 3.770 3.880 1,079,655 -0.06(-1.52%)
May 26, 2023 3.940 3.970 3.880 3.940 759,574 +0.02(+0.51%)
May 25, 2023 3.970 4.020 3.885 3.920 1,177,102 -0.20(-4.85%)
May 24, 2023 4.060 4.140 4.040 4.120 848,778 +0.06(+1.48%)
May 23, 2023 4.020 4.165 4.020 4.060 917,120 +0.10(+2.59%)
May 22, 2023 3.849 4.007 3.849 3.958 1,046,789 +0.12(+3.08%)
May 19, 2023 3.908 3.936 3.790 3.839 754,082 -0.03(-0.76%)
May 18, 2023 3.751 3.879 3.736 3.869 1,300,497 +0.09(+2.34%)
May 17, 2023 3.702 3.780 3.672 3.780 1,103,008 +0.14(+3.78%)
May 16, 2023 3.642 3.751 3.633 3.642 1,008,335 -0.03(-0.80%)
May 15, 2023 3.642 3.721 3.623 3.672 1,169,053 +0.04(+1.08%)
May 12, 2023 3.692 3.761 3.583 3.633 1,401,146 -0.05(-1.34%)
May 11, 2023 3.642 3.756 3.633 3.682 1,669,905 -0.10(-2.60%)
May 10, 2023 3.721 3.938 3.455 3.780 3,640,192 -0.30(-7.25%)
May 09, 2023 4.085 4.174 4.036 4.076 1,394,254 -0.11(-2.59%)
May 08, 2023 4.253 4.351 4.174 4.184 1,176,806 -0.02(-0.47%)
May 05, 2023 4.145 4.233 4.125 4.204 1,208,005 +0.16(+3.89%)
May 04, 2023 3.987 4.115 3.948 4.046 1,141,484 +0.07(+1.73%)
May 03, 2023 4.017 4.095 3.972 3.977 1,305,907 -0.06(-1.46%)
May 02, 2023 4.135 4.149 3.972 4.036 1,410,870 -0.15(-3.53%)
May 01, 2023 4.154 4.213 4.056 4.184 1,074,679 -0.03(-0.70%)
Apr 28, 2023 4.056 4.218 4.007 4.213 1,139,195 +0.15(+3.63%)
Apr 27, 2023 4.026 4.091 3.977 4.066 1,150,382 +0.05(+1.23%)
Apr 26, 2023 4.085 4.125 3.967 4.017 1,626,577 -0.05(-1.21%)
Apr 25, 2023 4.135 4.135 4.021 4.066 1,426,565 -0.14(-3.28%)
Apr 24, 2023 4.046 4.233 4.026 4.204 1,907,403 +0.16(+3.89%)
Apr 21, 2023 4.135 4.153 4.021 4.046 1,134,244 -0.09(-2.14%)
Apr 20, 2023 4.125 4.184 4.085 4.135 1,304,835 -0.07(-1.64%)
Apr 19, 2023 4.292 4.292 4.105 4.204 1,303,329 -0.13(-2.95%)
Apr 18, 2023 4.263 4.341 4.164 4.332 1,338,618 +0.09(+2.09%)
Apr 17, 2023 4.361 4.410 4.213 4.243 927,899 -0.13(-2.93%)
Apr 14, 2023 4.371 4.440 4.282 4.371 1,129,203 +0.00(+0.00%)
Apr 13, 2023 4.223 4.401 4.189 4.371 1,523,998 +0.18(+4.23%)
Apr 12, 2023 4.115 4.213 4.076 4.194 1,980,054 +0.10(+2.40%)
Apr 11, 2023 4.145 4.213 4.066 4.095 2,610,208 -0.06(-1.42%)
Apr 10, 2023 4.361 4.509 4.145 4.154 2,521,366 -0.22(-4.95%)
Apr 06, 2023 4.775 4.784 4.332 4.371 2,743,612 -0.48(-9.94%)
Apr 05, 2023 4.893 4.893 4.715 4.853 1,435,051 +0.01(+0.20%)
Apr 04, 2023 4.991 5.011 4.775 4.844 2,104,354 -0.10(-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.