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 (%)
Jul 31, 2023 4.130 4.272 4.130 4.225 802,584 +0.11(+2.77%)
Jul 28, 2023 4.111 4.139 4.062 4.111 561,752 +0.03(+0.70%)
Jul 27, 2023 4.111 4.177 4.063 4.082 867,736 -0.02(-0.46%)
Jul 26, 2023 4.092 4.158 4.082 4.101 442,048 -0.04(-0.92%)
Jul 25, 2023 4.111 4.177 4.077 4.139 785,937 +0.03(+0.69%)
Jul 24, 2023 4.016 4.149 4.016 4.111 870,795 +0.09(+2.36%)
Jul 21, 2023 4.035 4.035 3.973 4.016 864,359 +0.01(+0.24%)
Jul 20, 2023 3.987 4.025 3.941 4.006 806,115 +0.09(+2.18%)
Jul 19, 2023 3.968 4.016 3.892 3.921 697,944 -0.01(-0.24%)
Jul 18, 2023 3.816 3.968 3.802 3.930 919,246 +0.13(+3.50%)
Jul 17, 2023 3.769 3.835 3.736 3.797 531,560 +0.03(+0.76%)
Jul 14, 2023 3.930 3.930 3.750 3.769 952,884 -0.16(-4.11%)
Jul 13, 2023 3.902 4.006 3.869 3.930 766,972 +0.04(+0.98%)
Jul 12, 2023 3.864 3.902 3.802 3.892 1,199,258 +0.08(+1.99%)
Jul 11, 2023 3.750 3.816 3.726 3.816 929,464 +0.09(+2.29%)
Jul 10, 2023 3.693 3.740 3.645 3.731 643,356 +0.05(+1.29%)
Jul 07, 2023 3.503 3.731 3.484 3.683 1,336,242 +0.15(+4.30%)
Jul 06, 2023 3.569 3.588 3.427 3.531 993,737 -0.08(-2.11%)
Jul 05, 2023 3.636 3.645 3.579 3.607 651,327 -0.03(-0.78%)
Jul 03, 2023 3.607 3.645 3.588 3.636 452,950 +0.07(+1.86%)
Jun 30, 2023 3.617 3.626 3.560 3.569 670,411 +0.00(+0.00%)
Jun 29, 2023 3.503 3.579 3.465 3.569 706,181 +0.09(+2.73%)
Jun 28, 2023 3.446 3.484 3.371 3.475 969,286 +0.03(+0.83%)
Jun 27, 2023 3.465 3.479 3.408 3.446 619,258 -0.03(-0.82%)
Jun 26, 2023 3.513 3.569 3.446 3.475 898,124 -0.05(-1.35%)
Jun 23, 2023 3.569 3.617 3.513 3.522 4,704,641 -0.09(-2.62%)
Jun 22, 2023 3.664 3.682 3.569 3.617 1,075,365 -0.09(-2.31%)
Jun 21, 2023 3.731 3.788 3.693 3.702 794,912 -0.03(-0.76%)
Jun 20, 2023 3.826 3.826 3.664 3.731 909,732 -0.10(-2.72%)
Jun 16, 2023 3.940 3.940 3.797 3.835 1,914,927 -0.05(-1.22%)
Jun 15, 2023 3.807 3.892 3.807 3.883 965,334 +0.07(+1.74%)
Jun 14, 2023 3.892 3.921 3.740 3.816 995,059 -0.04(-0.99%)
Jun 13, 2023 3.778 3.930 3.759 3.854 1,015,024 +0.13(+3.57%)
Jun 12, 2023 3.816 3.835 3.721 3.721 1,258,402 -0.15(-3.92%)
Jun 09, 2023 3.978 3.997 3.816 3.873 1,616,814 -0.10(-2.63%)
Jun 08, 2023 4.082 4.120 3.940 3.978 848,080 -0.09(-2.33%)
Jun 07, 2023 3.921 4.087 3.902 4.073 1,714,542 +0.15(+3.87%)
Jun 06, 2023 3.883 3.944 3.797 3.921 1,485,685 +0.07(+1.72%)
Jun 05, 2023 3.959 3.978 3.835 3.854 741,752 -0.01(-0.25%)
Jun 02, 2023 3.788 3.892 3.759 3.864 1,453,363 +0.13(+3.56%)
Jun 01, 2023 3.674 3.788 3.620 3.731 908,091 +0.07(+1.81%)
May 31, 2023 3.617 3.702 3.598 3.664 2,135,257 -0.02(-0.52%)
May 30, 2023 3.655 3.698 3.579 3.683 1,137,284 -0.06(-1.52%)
May 26, 2023 3.740 3.769 3.683 3.740 800,118 +0.02(+0.51%)
May 25, 2023 3.769 3.816 3.688 3.721 1,239,932 -0.19(-4.85%)
May 24, 2023 3.854 3.930 3.835 3.911 894,083 +0.06(+1.48%)
May 23, 2023 3.816 3.954 3.816 3.854 966,073 +0.10(+2.59%)
May 22, 2023 3.654 3.804 3.654 3.757 1,102,664 +0.11(+3.08%)
May 19, 2023 3.710 3.736 3.598 3.645 794,334 -0.03(-0.76%)
May 18, 2023 3.561 3.682 3.547 3.673 1,369,914 +0.08(+2.34%)
May 17, 2023 3.514 3.589 3.486 3.589 1,161,884 +0.13(+3.78%)
May 16, 2023 3.458 3.561 3.449 3.458 1,062,158 -0.03(-0.80%)
May 15, 2023 3.458 3.533 3.439 3.486 1,231,454 +0.04(+1.08%)
May 12, 2023 3.505 3.570 3.402 3.449 1,475,935 -0.05(-1.34%)
May 11, 2023 3.458 3.565 3.449 3.495 1,759,040 -0.09(-2.60%)
May 10, 2023 3.533 3.738 3.280 3.589 3,834,496 -0.28(-7.25%)
May 09, 2023 3.878 3.963 3.832 3.869 1,468,676 -0.10(-2.59%)
May 08, 2023 4.037 4.131 3.963 3.972 1,239,621 -0.02(-0.47%)
May 05, 2023 3.935 4.019 3.916 3.991 1,272,485 +0.15(+3.89%)
May 04, 2023 3.785 3.906 3.748 3.841 1,202,413 +0.07(+1.73%)
May 03, 2023 3.813 3.888 3.771 3.776 1,375,613 -0.06(-1.46%)
May 02, 2023 3.925 3.939 3.771 3.832 1,486,179 -0.14(-3.53%)
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.