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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 2.561 2.650 2.498 2.615 186,455 +0.02(+0.69%)
Sep 29, 2021 2.561 2.686 2.490 2.597 626,207 +0.06(+2.46%)
Sep 28, 2021 2.454 2.578 2.383 2.535 612,524 +0.12(+4.78%)
Sep 27, 2021 2.330 2.446 2.328 2.419 420,445 +0.12(+5.43%)
Sep 24, 2021 2.321 2.339 2.272 2.294 123,289 -0.02(-0.77%)
Sep 23, 2021 2.214 2.357 2.214 2.312 251,630 +0.07(+3.17%)
Sep 22, 2021 2.205 2.268 2.179 2.241 105,351 +0.05(+2.44%)
Sep 21, 2021 2.170 2.214 2.143 2.188 91,440 +0.02(+0.82%)
Sep 20, 2021 2.223 2.223 2.134 2.170 161,361 -0.14(-6.15%)
Sep 17, 2021 2.259 2.312 2.232 2.312 178,370 +0.02(+0.78%)
Sep 16, 2021 2.312 2.312 2.268 2.294 72,254 -0.01(-0.39%)
Sep 15, 2021 2.232 2.357 2.195 2.303 339,614 +0.11(+4.86%)
Sep 14, 2021 2.250 2.259 2.179 2.197 76,725 -0.04(-1.59%)
Sep 13, 2021 2.241 2.268 2.214 2.232 95,019 +0.03(+1.21%)
Sep 10, 2021 2.223 2.286 2.188 2.205 124,742 +0.02(+0.81%)
Sep 09, 2021 2.179 2.223 2.179 2.188 104,386 -0.02(-0.81%)
Sep 08, 2021 2.223 2.232 2.152 2.205 68,581 -0.01(-0.40%)
Sep 07, 2021 2.241 2.250 2.161 2.214 184,867 -0.04(-1.58%)
Sep 03, 2021 2.268 2.294 2.223 2.250 72,104 -0.02(-0.78%)
Sep 02, 2021 2.241 2.348 2.232 2.268 293,861 +0.04(+2.00%)
Sep 01, 2021 2.223 2.241 2.161 2.223 160,297 +0.04(+2.04%)
Aug 31, 2021 2.152 2.223 2.134 2.179 122,750 -0.01(-0.41%)
Aug 30, 2021 2.232 2.268 2.170 2.188 90,161 -0.01(-0.41%)
Aug 27, 2021 2.170 2.223 2.156 2.197 188,598 +0.06(+2.92%)
Aug 26, 2021 2.099 2.143 2.090 2.134 126,621 +0.04(+1.70%)
Aug 25, 2021 2.099 2.125 2.072 2.099 252,637 +0.01(+0.43%)
Aug 24, 2021 2.072 2.125 2.045 2.090 141,459 +0.06(+3.07%)
Aug 23, 2021 2.028 2.099 2.010 2.028 318,948 +0.10(+5.07%)
Aug 20, 2021 1.841 1.948 1.832 1.930 130,027 +0.03(+1.40%)
Aug 19, 2021 2.001 2.037 1.885 1.903 392,752 -0.10(-4.89%)
Aug 18, 2021 2.054 2.125 2.001 2.001 163,858 -0.06(-3.02%)
Aug 17, 2021 2.134 2.205 2.019 2.063 436,506 -0.08(-3.73%)
Aug 16, 2021 2.232 2.241 2.134 2.143 247,251 -0.12(-5.12%)
Aug 13, 2021 2.348 2.348 2.241 2.259 218,850 -0.08(-3.42%)
Aug 12, 2021 2.374 2.374 2.241 2.339 191,135 -0.09(-3.66%)
Aug 11, 2021 2.419 2.437 2.339 2.428 174,352 +0.03(+1.11%)
Aug 10, 2021 2.374 2.419 2.374 2.401 137,264 +0.08(+3.45%)
Aug 09, 2021 2.339 2.357 2.286 2.321 153,984 -0.06(-2.61%)
Aug 06, 2021 2.437 2.437 2.339 2.383 114,342 -0.01(-0.37%)
Aug 05, 2021 2.446 2.481 2.374 2.392 135,689 +0.00(+0.00%)
Aug 04, 2021 2.454 2.472 2.330 2.392 253,436 -0.09(-3.58%)
Aug 03, 2021 2.383 2.481 2.330 2.481 101,025 +0.10(+4.10%)
Aug 02, 2021 2.526 2.588 2.383 2.383 190,858 -0.15(-5.96%)
Jul 30, 2021 2.579 2.579 2.472 2.535 162,493 -0.04(-1.72%)
Jul 29, 2021 2.552 2.615 2.419 2.579 246,920 +0.08(+3.20%)
Jul 28, 2021 2.339 2.548 2.321 2.499 351,230 +0.18(+7.66%)
Jul 27, 2021 2.303 2.326 2.228 2.321 192,219 +0.00(+0.00%)
Jul 26, 2021 2.294 2.357 2.277 2.321 95,335 +0.03(+1.16%)
Jul 23, 2021 2.392 2.392 2.259 2.294 101,662 -0.10(-4.09%)
Jul 22, 2021 2.339 2.410 2.259 2.392 154,496 +0.07(+3.06%)
Jul 21, 2021 2.197 2.348 2.197 2.321 380,030 +0.16(+7.41%)
Jul 20, 2021 2.125 2.205 2.117 2.161 442,211 +0.06(+2.97%)
Jul 19, 2021 2.170 2.201 2.090 2.099 621,481 -0.12(-5.60%)
Jul 16, 2021 2.357 2.410 2.223 2.223 695,038 -0.18(-7.41%)
Jul 15, 2021 2.552 2.615 2.392 2.401 751,772 -0.24(-9.09%)
Jul 14, 2021 2.766 2.819 2.606 2.641 352,007 -0.12(-4.50%)
Jul 13, 2021 2.810 2.837 2.748 2.766 100,290 -0.07(-2.51%)
Jul 12, 2021 2.819 2.861 2.784 2.837 91,752 +0.01(+0.31%)
Jul 09, 2021 2.712 2.881 2.712 2.828 180,795 +0.12(+4.26%)
Jul 08, 2021 2.739 2.810 2.588 2.712 322,650 -0.08(-2.87%)
Jul 07, 2021 2.801 2.819 2.695 2.792 207,184 -0.01(-0.32%)
Jul 06, 2021 2.961 2.961 2.766 2.801 368,000 -0.15(-5.12%)
Jul 02, 2021 3.015 3.015 2.881 2.952 186,429 +0.00(+0.00%)
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.