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

Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Aug 31, 2023 3.829 3.991 3.819 3.943 2,136,823 +0.20(+5.34%)
Aug 30, 2023 3.810 3.924 3.619 3.743 6,032,264 -0.71(-16.03%)
Aug 29, 2023 4.381 4.495 4.319 4.457 602,712 +0.10(+2.41%)
Aug 28, 2023 4.295 4.367 4.272 4.353 536,988 +0.09(+2.01%)
Aug 25, 2023 4.286 4.313 4.226 4.267 658,926 +0.02(+0.45%)
Aug 24, 2023 4.286 4.324 4.238 4.248 448,220 -0.06(-1.48%)
Aug 23, 2023 4.368 4.368 4.265 4.312 673,892 -0.11(-2.55%)
Aug 22, 2023 4.471 4.500 4.401 4.424 604,443 -0.06(-1.26%)
Aug 21, 2023 4.650 4.669 4.443 4.481 1,035,516 -0.11(-2.45%)
Aug 18, 2023 4.547 4.640 4.528 4.593 1,076,997 -0.02(-0.41%)
Aug 17, 2023 4.528 4.659 4.514 4.612 995,331 +0.14(+3.15%)
Aug 16, 2023 4.443 4.509 4.407 4.471 921,554 +0.02(+0.42%)
Aug 15, 2023 4.537 4.603 4.424 4.453 1,421,002 -0.16(-3.46%)
Aug 14, 2023 4.697 4.716 4.584 4.612 1,126,773 -0.12(-2.58%)
Aug 11, 2023 4.481 4.800 4.462 4.734 3,007,121 +0.25(+5.66%)
Aug 10, 2023 4.161 4.556 4.133 4.481 3,283,636 +0.35(+8.41%)
Aug 09, 2023 4.152 4.190 4.091 4.133 918,044 +0.06(+1.38%)
Aug 08, 2023 4.002 4.077 3.918 4.077 741,155 +0.00(+0.00%)
Aug 07, 2023 4.096 4.096 3.992 4.077 806,407 +0.01(+0.23%)
Aug 04, 2023 4.030 4.119 4.016 4.067 845,296 +0.05(+1.17%)
Aug 03, 2023 3.945 4.086 3.917 4.020 785,099 +0.07(+1.66%)
Aug 02, 2023 4.171 4.171 3.941 3.955 932,006 -0.25(-6.03%)
Aug 01, 2023 4.180 4.227 4.124 4.208 659,469 +0.03(+0.67%)
Jul 31, 2023 4.086 4.227 4.086 4.180 811,096 +0.11(+2.77%)
Jul 28, 2023 4.067 4.096 4.019 4.067 567,710 +0.03(+0.70%)
Jul 27, 2023 4.067 4.133 4.020 4.039 876,939 -0.02(-0.46%)
Jul 26, 2023 4.049 4.114 4.039 4.058 446,737 -0.04(-0.92%)
Jul 25, 2023 4.067 4.133 4.035 4.096 794,273 +0.03(+0.69%)
Jul 24, 2023 3.974 4.105 3.974 4.067 880,031 +0.09(+2.36%)
Jul 21, 2023 3.992 3.992 3.931 3.974 873,526 +0.01(+0.24%)
Jul 20, 2023 3.945 3.983 3.899 3.964 814,664 +0.08(+2.18%)
Jul 19, 2023 3.927 3.974 3.851 3.880 705,347 -0.01(-0.24%)
Jul 18, 2023 3.776 3.927 3.762 3.889 928,993 +0.13(+3.50%)
Jul 17, 2023 3.729 3.795 3.696 3.757 537,198 +0.03(+0.76%)
Jul 14, 2023 3.889 3.889 3.710 3.729 962,990 -0.16(-4.11%)
Jul 13, 2023 3.861 3.964 3.828 3.889 775,106 +0.04(+0.98%)
Jul 12, 2023 3.823 3.861 3.762 3.851 1,211,977 +0.08(+1.99%)
Jul 11, 2023 3.710 3.776 3.687 3.776 939,322 +0.08(+2.29%)
Jul 10, 2023 3.654 3.701 3.607 3.692 650,179 +0.05(+1.29%)
Jul 07, 2023 3.466 3.692 3.447 3.645 1,350,414 +0.15(+4.30%)
Jul 06, 2023 3.532 3.551 3.391 3.494 1,004,276 -0.08(-2.11%)
Jul 05, 2023 3.598 3.607 3.541 3.570 658,235 -0.03(-0.78%)
Jul 03, 2023 3.570 3.607 3.551 3.598 457,754 +0.07(+1.86%)
Jun 30, 2023 3.579 3.588 3.523 3.532 677,521 +0.00(+0.00%)
Jun 29, 2023 3.466 3.541 3.429 3.532 713,670 +0.09(+2.73%)
Jun 28, 2023 3.410 3.447 3.336 3.438 979,566 +0.03(+0.83%)
Jun 27, 2023 3.429 3.443 3.372 3.410 625,826 -0.03(-0.82%)
Jun 26, 2023 3.476 3.532 3.410 3.438 907,649 -0.05(-1.35%)
Jun 23, 2023 3.532 3.579 3.476 3.485 4,754,537 -0.09(-2.62%)
Jun 22, 2023 3.626 3.643 3.532 3.579 1,086,770 -0.08(-2.31%)
Jun 21, 2023 3.692 3.748 3.654 3.664 803,343 -0.03(-0.76%)
Jun 20, 2023 3.786 3.786 3.626 3.692 919,381 -0.10(-2.72%)
Jun 16, 2023 3.898 3.898 3.757 3.795 1,935,237 -0.05(-1.22%)
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.