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 (%)
Nov 30, 2018 1.467 1.539 1.413 1.467 281,650 -0.01(-0.61%)
Nov 29, 2018 1.476 1.494 1.413 1.476 247,291 +0.03(+1.86%)
Nov 28, 2018 1.422 1.476 1.366 1.449 211,732 +0.04(+2.55%)
Nov 27, 2018 1.413 1.440 1.368 1.413 122,530 -0.02(-1.26%)
Nov 26, 2018 1.368 1.485 1.332 1.431 356,233 +0.10(+7.43%)
Nov 23, 2018 1.341 1.395 1.314 1.332 253,208 -0.10(-6.92%)
Nov 21, 2018 1.431 1.431 1.431 0 +0.08(+6.00%)
Nov 20, 2018 1.377 1.440 1.287 1.350 562,668 -0.05(-3.85%)
Nov 19, 2018 1.575 1.584 1.395 1.404 935,823 -0.19(-11.86%)
Nov 16, 2018 1.701 1.728 1.575 1.593 410,643 -0.10(-5.85%)
Nov 15, 2018 1.665 1.710 1.665 1.692 150,957 +0.01(+0.53%)
Nov 14, 2018 1.746 1.782 1.665 1.683 263,917 -0.03(-1.58%)
Nov 13, 2018 1.764 1.764 1.674 1.710 524,675 -0.05(-3.06%)
Nov 12, 2018 1.899 1.935 1.755 1.764 380,720 -0.11(-5.77%)
Nov 09, 2018 1.908 1.908 1.719 1.872 571,301 -0.10(-5.02%)
Nov 08, 2018 2.124 2.124 1.692 1.971 1,184,294 +0.07(+3.79%)
Nov 07, 2018 1.935 2.052 1.854 1.899 536,493 -0.01(-0.47%)
Nov 06, 2018 1.782 1.926 1.782 1.908 324,166 +0.13(+7.07%)
Nov 05, 2018 1.701 1.800 1.701 1.782 445,683 +0.10(+5.88%)
Nov 02, 2018 1.764 1.827 1.652 1.683 479,528 -0.06(-3.61%)
Nov 01, 2018 1.764 1.926 1.728 1.746 381,945 -0.04(-2.02%)
Oct 31, 2018 1.665 1.881 1.656 1.782 639,715 +0.14(+8.20%)
Oct 30, 2018 1.773 1.789 1.607 1.647 1,046,463 -0.13(-7.11%)
Oct 29, 2018 1.863 1.881 1.755 1.773 277,695 -0.07(-3.90%)
Oct 26, 2018 1.881 1.908 1.701 1.845 575,856 -0.07(-3.76%)
Oct 25, 2018 1.935 1.956 1.854 1.917 218,658 +0.01(+0.47%)
Oct 24, 2018 1.935 1.979 1.908 1.908 193,358 -0.01(-0.47%)
Oct 23, 2018 2.124 2.133 1.827 1.917 931,583 -0.25(-11.62%)
Oct 22, 2018 2.160 2.178 2.074 2.169 232,054 +0.01(+0.42%)
Oct 19, 2018 2.178 2.250 2.151 2.160 125,770 -0.01(-0.41%)
Oct 18, 2018 2.142 2.205 2.088 2.169 267,616 +0.02(+0.84%)
Oct 17, 2018 2.214 2.286 2.124 2.151 323,296 -0.10(-4.40%)
Oct 16, 2018 2.187 2.313 2.169 2.250 220,197 +0.05(+2.46%)
Oct 15, 2018 2.160 2.214 2.115 2.196 151,561 +0.04(+1.67%)
Oct 12, 2018 2.205 2.228 2.115 2.160 251,985 +0.06(+3.00%)
Oct 11, 2018 2.160 2.286 2.077 2.097 492,943 -0.12(-5.28%)
Oct 10, 2018 2.412 2.421 2.205 2.214 253,590 -0.13(-5.38%)
Oct 09, 2018 2.268 2.376 2.268 2.340 233,643 +0.06(+2.77%)
Oct 08, 2018 2.295 2.340 2.223 2.277 242,576 -0.03(-1.17%)
Oct 05, 2018 2.340 2.367 2.295 2.304 218,987 -0.03(-1.16%)
Oct 04, 2018 2.502 2.520 2.295 2.331 580,876 -0.17(-6.83%)
Oct 03, 2018 2.466 2.511 2.430 2.502 257,414 +0.05(+2.21%)
Oct 02, 2018 2.520 2.556 2.430 2.448 397,834 -0.05(-2.16%)
Oct 01, 2018 2.466 2.520 2.439 2.502 516,643 +0.04(+1.83%)
Sep 28, 2018 2.484 2.498 2.394 2.457 383,311 -0.04(-1.44%)
Sep 27, 2018 2.448 2.520 2.385 2.493 530,781 +0.06(+2.59%)
Sep 26, 2018 2.592 2.592 2.367 2.430 1,337,955 +0.10(+4.25%)
Sep 25, 2018 2.250 2.340 2.250 2.331 588,031 +0.12(+5.28%)
Sep 24, 2018 2.160 2.304 2.160 2.214 564,882 +0.08(+3.80%)
Sep 21, 2018 2.115 2.151 2.088 2.133 385,645 +0.03(+1.28%)
Sep 20, 2018 2.097 2.133 2.043 2.106 260,513 +0.01(+0.43%)
Sep 19, 2018 2.034 2.106 2.034 2.097 356,380 +0.05(+2.64%)
Sep 18, 2018 2.034 2.088 1.989 2.043 274,881 +0.05(+2.71%)
Sep 17, 2018 1.998 2.061 1.980 1.989 229,823 -0.01(-0.45%)
Sep 14, 2018 2.079 2.133 1.980 1.998 538,747 -0.08(-3.90%)
Sep 13, 2018 2.079 2.133 2.061 2.079 187,101 -0.01(-0.43%)
Sep 12, 2018 2.088 2.160 2.070 2.088 317,231 +0.03(+1.31%)
Sep 11, 2018 1.989 2.070 1.989 2.061 361,158 +0.08(+4.09%)
Sep 10, 2018 2.016 2.088 1.980 1.980 322,410 -0.03(-1.35%)
Sep 07, 2018 2.034 2.070 1.989 2.007 267,318 -0.05(-2.62%)
Sep 06, 2018 2.160 2.187 2.043 2.061 370,258 -0.10(-4.58%)
Sep 05, 2018 2.205 2.205 2.124 2.160 344,062 -0.04(-1.64%)
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.