Skip to main content

Vaalco Energy Inc (NY: EGY )

7.010 -0.140 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.240 7.305 7.010 7.010 1,050,267 -0.14(-1.96%)
Apr 11, 2024 7.330 7.380 7.070 7.150 971,945 -0.16(-2.19%)
Apr 10, 2024 7.160 7.325 7.110 7.310 1,197,217 +0.11(+1.53%)
Apr 09, 2024 7.110 7.220 7.095 7.200 983,074 +0.12(+1.69%)
Apr 08, 2024 7.290 7.320 7.060 7.080 1,697,302 -0.21(-2.88%)
Apr 05, 2024 7.290 7.340 7.150 7.290 1,170,472 +0.05(+0.69%)
Apr 04, 2024 7.460 7.505 7.150 7.240 1,858,930 -0.24(-3.21%)
Apr 03, 2024 7.360 7.495 7.355 7.480 1,217,692 +0.13(+1.77%)
Apr 02, 2024 7.290 7.420 7.250 7.350 1,430,420 +0.14(+1.94%)
Apr 01, 2024 7.040 7.319 7.040 7.210 1,968,956 +0.24(+3.44%)
Mar 28, 2024 6.940 6.950 6.940 6.970 1,539,971 +0.10(+1.46%)
Mar 27, 2024 6.800 6.910 6.720 6.870 1,305,320 +0.11(+1.63%)
Mar 26, 2024 7.000 7.050 6.655 6.760 2,629,851 -0.19(-2.73%)
Mar 25, 2024 6.240 7.000 6.210 6.950 4,984,774 +0.78(+12.64%)
Mar 22, 2024 6.120 6.220 6.050 6.170 1,276,899 +0.03(+0.49%)
Mar 21, 2024 6.140 6.250 6.040 6.140 1,921,605 +0.01(+0.16%)
Mar 20, 2024 5.980 6.170 5.870 6.130 1,661,766 +0.10(+1.66%)
Mar 19, 2024 5.630 6.040 5.560 6.030 1,851,309 +0.26(+4.51%)
Mar 18, 2024 5.590 5.810 5.450 5.770 2,572,955 +0.23(+4.15%)
Mar 15, 2024 5.340 5.655 5.330 5.540 2,995,147 +0.20(+3.75%)
Mar 14, 2024 4.800 5.655 4.750 5.340 6,648,498 +0.88(+19.73%)
Mar 13, 2024 4.370 4.510 4.370 4.460 683,359 +0.12(+2.76%)
Mar 12, 2024 4.410 4.410 4.310 4.340 463,730 -0.07(-1.59%)
Mar 11, 2024 4.270 4.430 4.270 4.410 575,779 +0.12(+2.80%)
Mar 08, 2024 4.280 4.330 4.280 4.290 429,359 +0.04(+0.94%)
Mar 07, 2024 4.210 4.330 4.210 4.250 533,025 +0.07(+1.74%)
Mar 06, 2024 4.266 4.296 4.158 4.178 756,286 -0.02(-0.47%)
Mar 05, 2024 4.197 4.286 4.158 4.197 717,476 -0.03(-0.70%)
Mar 04, 2024 4.424 4.439 4.217 4.227 763,798 -0.15(-3.38%)
Mar 01, 2024 4.434 4.473 4.365 4.375 579,592 -0.02(-0.45%)
Feb 29, 2024 4.325 4.542 4.296 4.394 1,351,944 +0.17(+3.96%)
Feb 28, 2024 4.286 4.335 4.217 4.227 311,215 -0.08(-1.83%)
Feb 27, 2024 4.187 4.325 4.187 4.306 602,700 +0.14(+3.31%)
Feb 26, 2024 4.128 4.187 4.104 4.168 388,334 +0.00(+0.00%)
Feb 23, 2024 4.118 4.187 4.054 4.168 586,692 -0.01(-0.24%)
Feb 22, 2024 4.197 4.232 4.138 4.178 486,245 -0.05(-1.17%)
Feb 21, 2024 4.237 4.315 4.163 4.227 603,499 +0.00(+0.00%)
Feb 20, 2024 4.306 4.335 4.207 4.227 408,088 -0.08(-1.83%)
Feb 16, 2024 4.335 4.355 4.291 4.306 446,034 -0.05(-1.13%)
Feb 15, 2024 4.197 4.384 4.197 4.355 688,220 +0.18(+4.25%)
Feb 14, 2024 4.187 4.251 4.118 4.178 612,176 +0.00(+0.00%)
Feb 13, 2024 4.237 4.315 4.158 4.178 783,699 -0.14(-3.20%)
Feb 12, 2024 4.138 4.355 4.138 4.315 828,782 +0.20(+4.78%)
Feb 09, 2024 4.158 4.197 4.109 4.118 1,450,232 -0.05(-1.18%)
Feb 08, 2024 4.109 4.168 4.084 4.168 949,889 +0.06(+1.44%)
Feb 07, 2024 4.030 4.128 4.030 4.109 529,925 +0.04(+0.97%)
Feb 06, 2024 4.040 4.133 4.025 4.069 497,628 +0.04(+0.98%)
Feb 05, 2024 4.059 4.099 3.971 4.030 617,111 -0.05(-1.21%)
Feb 02, 2024 4.178 4.178 4.049 4.079 753,002 -0.11(-2.59%)
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.