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 (%)
Mar 31, 2022 5.934 6.070 5.726 5.907 962,939 -0.05(-0.91%)
Mar 30, 2022 5.989 6.133 5.896 5.961 1,083,855 +0.15(+2.65%)
Mar 29, 2022 5.708 5.844 5.390 5.808 1,369,579 -0.14(-2.43%)
Mar 28, 2022 6.251 6.278 5.817 5.952 1,766,242 -0.46(-7.19%)
Mar 25, 2022 6.260 6.495 6.106 6.414 1,457,704 +0.08(+1.29%)
Mar 24, 2022 6.025 6.504 5.980 6.332 3,501,190 +0.34(+5.74%)
Mar 23, 2022 5.934 6.277 5.880 5.989 2,391,652 +0.30(+5.25%)
Mar 22, 2022 5.563 5.744 5.464 5.690 1,331,336 +0.15(+2.78%)
Mar 21, 2022 5.265 5.591 5.265 5.536 1,590,478 +0.41(+7.94%)
Mar 18, 2022 5.165 5.211 5.021 5.129 925,800 -0.01(-0.18%)
Mar 17, 2022 4.930 5.238 4.912 5.138 1,086,953 +0.33(+6.97%)
Mar 16, 2022 4.785 4.948 4.650 4.804 1,122,525 +0.17(+3.71%)
Mar 15, 2022 4.659 4.831 4.469 4.632 2,197,412 -0.39(-7.75%)
Mar 14, 2022 5.609 5.609 4.939 5.021 2,587,272 -0.78(-13.42%)
Mar 11, 2022 5.817 6.066 5.690 5.799 871,524 -0.19(-3.17%)
Mar 10, 2022 6.287 6.296 5.455 5.989 2,304,271 -0.20(-3.22%)
Mar 09, 2022 6.052 6.423 5.808 6.188 2,863,969 -0.05(-0.87%)
Mar 08, 2022 6.359 6.703 5.934 6.242 3,270,344 +0.01(+0.15%)
Mar 07, 2022 5.952 6.359 5.862 6.233 2,784,867 +0.53(+9.37%)
Mar 04, 2022 5.328 5.853 5.319 5.699 1,932,628 +0.40(+7.51%)
Mar 03, 2022 5.364 5.419 4.957 5.301 1,605,365 -0.12(-2.17%)
Mar 02, 2022 5.500 5.581 5.292 5.419 1,289,035 +0.05(+1.01%)
Mar 01, 2022 5.202 5.518 5.179 5.364 1,267,189 +0.26(+5.14%)
Feb 28, 2022 4.867 5.111 4.813 5.102 1,089,702 +0.25(+5.22%)
Feb 25, 2022 4.804 4.903 4.713 4.849 596,127 +0.05(+0.94%)
Feb 24, 2022 4.903 5.247 4.577 4.804 1,641,447 +0.06(+1.34%)
Feb 23, 2022 4.776 4.894 4.677 4.740 436,310 -0.03(-0.57%)
Feb 22, 2022 4.776 4.858 4.612 4.767 1,029,857 +0.21(+4.56%)
Feb 18, 2022 4.559 0 -0.46(-9.19%)
Feb 17, 2022 4.930 5.075 4.885 5.021 671,336 +0.07(+1.32%)
Feb 16, 2022 5.027 5.198 4.856 4.955 758,596 +0.01(+0.18%)
Feb 15, 2022 4.802 4.955 4.658 4.946 773,531 +0.03(+0.55%)
Feb 14, 2022 5.234 5.261 4.748 4.919 1,530,024 -0.24(-4.70%)
Feb 11, 2022 5.072 5.288 5.036 5.162 1,190,385 +0.21(+4.17%)
Feb 10, 2022 4.856 5.378 4.856 4.955 1,872,881 +0.14(+2.99%)
Feb 09, 2022 4.712 4.820 4.631 4.811 1,373,264 +0.16(+3.48%)
Feb 08, 2022 4.766 4.810 4.541 4.649 972,779 -0.13(-2.82%)
Feb 07, 2022 4.667 4.874 4.559 4.784 1,062,902 +0.12(+2.50%)
Feb 04, 2022 4.748 4.901 4.631 4.667 897,207 -0.04(-0.95%)
Feb 03, 2022 4.883 4.712 1,407,923 -0.26(-5.24%)
Feb 02, 2022 4.658 5.036 4.523 4.973 1,793,124 +0.40(+8.64%)
Feb 01, 2022 4.406 4.658 4.227 4.577 1,742,660 +0.16(+3.67%)
Jan 31, 2022 3.840 4.415 4.415 1,701,127 +0.67(+17.75%)
Jan 28, 2022 3.732 3.822 3.633 3.750 281,122 +0.04(+0.97%)
Jan 27, 2022 3.858 3.885 3.615 3.714 366,149 -0.02(-0.48%)
Jan 26, 2022 3.759 3.912 3.624 3.732 835,485 +0.04(+1.22%)
Jan 25, 2022 3.372 3.696 3.300 3.687 455,394 +0.29(+8.47%)
Jan 24, 2022 3.417 3.462 3.210 3.399 594,894 -0.09(-2.58%)
Jan 21, 2022 3.570 3.687 3.309 3.489 804,778 -0.14(-3.96%)
Jan 20, 2022 3.687 3.813 3.609 3.633 401,596 -0.11(-2.88%)
Jan 19, 2022 3.768 3.858 3.618 3.741 588,373 -0.02(-0.48%)
Jan 18, 2022 3.723 3.894 3.642 3.759 884,949 +0.07(+1.95%)
Jan 14, 2022 3.687 0 +0.17(+4.86%)
Jan 13, 2022 3.579 3.615 3.497 3.516 428,418 -0.04(-1.26%)
Jan 12, 2022 3.507 3.570 3.444 3.561 479,328 +0.09(+2.59%)
Jan 11, 2022 3.327 3.561 3.309 3.471 564,769 +0.19(+5.75%)
Jan 10, 2022 3.219 3.291 3.138 3.282 460,577 +0.08(+2.53%)
Jan 07, 2022 3.201 3.228 3.067 3.201 409,222 +0.02(+0.56%)
Jan 06, 2022 3.121 3.192 3.031 3.183 351,206 +0.15(+5.04%)
Jan 05, 2022 3.138 3.201 2.995 3.031 355,383 -0.07(-2.32%)
Jan 04, 2022 3.040 3.228 3.031 3.103 582,302 +0.06(+2.07%)
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.