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

Vaalco Energy Inc (NY: EGY )

5.270 -0.140 (-2.59%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 25, 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 (%)
Nov 22, 2024 5.340 5.410 5.240 5.410 1,356,361 +0.00(+0.00%)
Nov 21, 2024 5.340 5.460 5.280 5.410 998,264 +0.11(+2.08%)
Nov 20, 2024 5.320 5.340 5.180 5.300 1,100,841 -0.04(-0.75%)
Nov 19, 2024 5.280 5.340 5.205 5.340 819,972 -0.03(-0.56%)
Nov 18, 2024 5.320 5.420 5.320 5.370 1,022,360 +0.11(+2.09%)
Nov 15, 2024 5.360 5.475 5.250 5.260 888,765 -0.04(-0.75%)
Nov 14, 2024 5.380 5.455 5.230 5.300 1,123,902 +0.00(+0.00%)
Nov 13, 2024 5.400 5.445 5.190 5.300 1,245,967 -0.13(-2.39%)
Nov 12, 2024 5.560 5.880 5.390 5.430 1,379,303 -0.10(-1.81%)
Nov 11, 2024 5.600 5.617 5.520 5.530 815,903 -0.08(-1.43%)
Nov 08, 2024 5.560 5.620 5.530 5.610 822,713 +0.01(+0.18%)
Nov 07, 2024 5.660 5.695 5.560 5.600 735,882 -0.06(-1.06%)
Nov 06, 2024 5.605 5.730 5.490 5.660 1,070,599 +0.26(+4.81%)
Nov 05, 2024 5.370 5.430 5.310 5.400 727,478 +0.03(+0.56%)
Nov 04, 2024 5.270 5.460 5.240 5.370 600,042 +0.13(+2.48%)
Nov 01, 2024 5.410 5.440 5.205 5.240 637,386 -0.10(-1.87%)
Oct 31, 2024 5.370 5.440 5.275 5.340 600,014 -0.01(-0.19%)
Oct 30, 2024 5.330 5.420 5.308 5.350 642,412 +0.05(+0.94%)
Oct 29, 2024 5.350 5.399 5.260 5.300 669,894 -0.10(-1.85%)
Oct 28, 2024 5.380 5.440 5.310 5.400 813,862 -0.16(-2.88%)
Oct 25, 2024 5.760 5.775 5.505 5.560 916,850 -0.20(-3.47%)
Oct 24, 2024 5.760 5.820 5.660 5.760 567,261 +0.00(+0.00%)
Oct 23, 2024 5.860 5.890 5.661 5.760 679,702 -0.14(-2.37%)
Oct 22, 2024 5.940 6.030 5.855 5.900 555,521 +0.00(+0.00%)
Oct 21, 2024 6.080 6.080 5.880 5.900 705,750 -0.12(-1.99%)
Oct 18, 2024 6.020 6.030 5.921 6.020 810,934 -0.01(-0.17%)
Oct 17, 2024 5.930 6.080 5.910 6.030 571,238 +0.10(+1.69%)
Oct 16, 2024 5.800 5.970 5.800 5.930 791,183 +0.15(+2.60%)
Oct 15, 2024 5.930 5.935 5.710 5.780 887,237 -0.25(-4.15%)
Oct 14, 2024 6.170 6.205 6.020 6.030 494,978 -0.23(-3.67%)
Oct 11, 2024 6.150 6.300 6.150 6.260 712,378 +0.07(+1.13%)
Oct 10, 2024 6.090 6.200 6.020 6.190 533,689 +0.11(+1.81%)
Oct 09, 2024 6.140 6.193 6.075 6.080 557,513 -0.14(-2.25%)
Oct 08, 2024 6.210 6.270 6.042 6.220 858,534 -0.16(-2.51%)
Oct 07, 2024 6.400 6.450 6.330 6.380 807,660 +0.06(+0.95%)
Oct 04, 2024 6.380 6.380 6.213 6.320 833,301 +0.04(+0.64%)
Oct 03, 2024 6.020 6.295 5.960 6.280 961,734 +0.27(+4.49%)
Oct 02, 2024 6.050 6.100 5.970 6.010 851,643 +0.11(+1.86%)
Oct 01, 2024 5.660 5.980 5.640 5.900 907,755 +0.16(+2.79%)
Sep 30, 2024 5.690 5.766 5.630 5.740 807,184 +0.05(+0.88%)
Sep 27, 2024 5.600 5.710 5.580 5.690 664,691 +0.17(+3.08%)
Sep 26, 2024 5.530 5.650 5.475 5.520 996,024 -0.16(-2.82%)
Sep 25, 2024 5.940 5.960 5.650 5.680 900,639 -0.29(-4.86%)
Sep 24, 2024 5.920 6.010 5.820 5.970 936,691 +0.10(+1.70%)
Sep 23, 2024 5.910 6.050 5.830 5.870 873,432 +0.00(+0.00%)
Sep 20, 2024 5.980 5.980 5.830 5.870 2,665,307 -0.15(-2.49%)
Sep 19, 2024 5.920 6.045 5.880 6.020 1,165,408 +0.24(+4.15%)
Sep 18, 2024 5.890 5.970 5.780 5.780 900,891 -0.10(-1.70%)
Sep 17, 2024 5.720 5.900 5.705 5.880 882,563 +0.16(+2.80%)
Sep 16, 2024 5.640 5.730 5.580 5.720 643,426 +0.13(+2.33%)
Sep 13, 2024 5.530 5.650 5.530 5.590 619,657 +0.13(+2.38%)
Sep 12, 2024 5.410 5.510 5.350 5.460 1,029,478 +0.09(+1.68%)
Sep 11, 2024 5.420 5.470 5.330 5.370 1,076,990 -0.03(-0.56%)
Sep 10, 2024 5.610 5.610 5.330 5.400 1,092,306 -0.22(-3.91%)
Sep 09, 2024 5.510 5.740 5.510 5.620 1,074,868 +0.14(+2.55%)
Sep 06, 2024 5.660 5.710 5.465 5.480 621,609 -0.16(-2.84%)
Sep 05, 2024 5.800 5.810 5.620 5.640 798,273 -0.10(-1.74%)
Sep 04, 2024 5.900 5.960 5.730 5.740 723,560 -0.14(-2.38%)
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.