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

VAALCO Energy, Inc. Common Stock (NY:EGY)

3.490 -0.030 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 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 (%)
May 16, 2025 3.520 3.570 3.450 3.490 684,680 -0.03(-0.85%)
May 15, 2025 3.540 3.550 3.475 3.520 825,530 -0.05(-1.40%)
May 14, 2025 3.780 3.780 3.560 3.570 1,042,189 -0.26(-6.79%)
May 13, 2025 3.560 3.880 3.560 3.830 1,300,056 +0.30(+8.50%)
May 12, 2025 3.630 3.715 3.500 3.530 1,298,972 +0.10(+2.92%)
May 09, 2025 3.350 3.570 3.350 3.430 646,307 -0.01(-0.29%)
May 08, 2025 3.290 3.470 3.290 3.440 1,004,657 +0.19(+5.85%)
May 07, 2025 3.350 3.350 3.210 3.250 908,336 -0.06(-1.81%)
May 06, 2025 3.300 3.380 3.280 3.310 838,563 +0.03(+0.91%)
May 05, 2025 3.340 3.376 3.260 3.280 595,154 -0.10(-2.96%)
May 02, 2025 3.400 3.440 3.330 3.380 785,140 +0.00(+0.00%)
May 01, 2025 3.270 3.430 3.270 3.380 738,122 +0.11(+3.36%)
Apr 30, 2025 3.360 3.370 3.250 3.270 598,719 -0.13(-3.82%)
Apr 29, 2025 3.400 3.430 3.375 3.400 398,068 -0.05(-1.45%)
Apr 28, 2025 3.420 3.480 3.390 3.450 427,567 +0.03(+0.88%)
Apr 25, 2025 3.410 3.450 3.365 3.420 495,915 -0.02(-0.58%)
Apr 24, 2025 3.400 3.470 3.390 3.440 509,514 +0.04(+1.18%)
Apr 23, 2025 3.520 3.535 3.370 3.400 716,179 -0.06(-1.73%)
Apr 22, 2025 3.400 3.495 3.350 3.460 772,987 +0.10(+2.98%)
Apr 21, 2025 3.410 3.445 3.330 3.360 663,293 -0.12(-3.45%)
Apr 17, 2025 3.400 3.520 3.385 3.480 730,884 +0.10(+2.96%)
Apr 16, 2025 3.260 3.420 3.240 3.380 684,178 +0.13(+4.00%)
Apr 15, 2025 3.310 3.385 3.220 3.250 1,075,463 -0.07(-2.11%)
Apr 14, 2025 3.410 3.443 3.225 3.320 731,397 -0.03(-0.90%)
Apr 11, 2025 3.200 3.375 3.200 3.350 1,354,210 +0.16(+5.02%)
Apr 10, 2025 3.300 3.300 3.090 3.190 845,449 -0.24(-7.00%)
Apr 09, 2025 3.050 3.480 3.005 3.430 1,200,285 +0.33(+10.65%)
Apr 08, 2025 3.420 3.440 3.000 3.100 1,744,975 -0.24(-7.19%)
Apr 07, 2025 3.130 3.440 3.114 3.340 1,461,618 +0.08(+2.45%)
Apr 04, 2025 3.300 3.338 3.100 3.260 2,152,766 -0.19(-5.51%)
Apr 03, 2025 3.640 3.640 3.450 3.450 1,720,255 -0.35(-9.21%)
Apr 02, 2025 3.760 3.815 3.740 3.800 618,002 -0.02(-0.52%)
Apr 01, 2025 3.750 3.850 3.730 3.820 890,915 +0.06(+1.60%)
Mar 31, 2025 3.760 3.830 3.670 3.760 1,337,099 -0.05(-1.31%)
Mar 28, 2025 3.920 3.935 3.750 3.810 1,004,197 -0.11(-2.81%)
Mar 27, 2025 3.850 3.930 3.815 3.920 1,008,105 +0.07(+1.82%)
Mar 26, 2025 3.850 3.930 3.830 3.850 1,050,059 +0.02(+0.52%)
Mar 25, 2025 3.850 3.910 3.820 3.830 1,186,814 -0.05(-1.29%)
Mar 24, 2025 3.910 4.020 3.850 3.880 2,492,023 -0.02(-0.51%)
Mar 21, 2025 3.910 3.960 3.870 3.900 1,661,930 -0.04(-1.02%)
Mar 20, 2025 4.010 4.010 3.920 3.940 781,643 -0.09(-2.23%)
Mar 19, 2025 4.040 4.140 4.015 4.030 1,216,661 -0.05(-1.23%)
Mar 18, 2025 4.060 4.115 4.000 4.080 985,739 +0.02(+0.49%)
Mar 17, 2025 4.360 4.370 3.935 4.060 1,772,518 -0.27(-6.24%)
Mar 14, 2025 4.030 4.406 4.015 4.330 1,717,702 +0.54(+14.25%)
Mar 13, 2025 3.970 4.030 3.760 3.790 847,232 -0.17(-4.29%)
Mar 12, 2025 3.930 3.985 3.860 3.960 673,011 +0.05(+1.28%)
Mar 11, 2025 3.950 4.055 3.870 3.910 745,504 +0.03(+0.77%)
Mar 10, 2025 3.880 3.980 3.855 3.880 995,392 +0.02(+0.52%)
Mar 07, 2025 3.770 3.900 3.740 3.860 824,972 +0.13(+3.49%)
Mar 06, 2025 3.720 3.740 3.630 3.730 691,825 +0.02(+0.54%)
Mar 05, 2025 3.700 3.740 3.590 3.710 927,160 -0.02(-0.54%)
Mar 04, 2025 3.680 3.810 3.570 3.730 1,441,054 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.