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

Vaalco Energy Inc (NY: EGY )

6.145 -0.005 (-0.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 (%)
Apr 29, 2022 6.268 6.350 5.902 5.975 986,296 -0.27(-4.39%)
Apr 28, 2022 6.048 6.350 5.738 6.249 1,345,990 +0.25(+4.11%)
Apr 27, 2022 5.994 6.058 5.811 6.003 1,544,955 +0.03(+0.46%)
Apr 26, 2022 6.094 6.386 5.911 5.975 1,552,458 -0.04(-0.61%)
Apr 25, 2022 5.857 6.071 5.528 6.012 2,267,035 -0.15(-2.37%)
Apr 22, 2022 6.450 6.569 6.085 6.158 1,493,103 -0.38(-5.87%)
Apr 21, 2022 7.172 7.264 6.441 6.542 1,575,543 -0.59(-8.32%)
Apr 20, 2022 7.327 7.388 6.816 7.136 1,668,592 -0.08(-1.14%)
Apr 19, 2022 7.273 7.341 7.108 7.218 1,785,673 -0.06(-0.88%)
Apr 18, 2022 6.944 7.519 6.871 7.282 3,520,374 +0.52(+7.70%)
Apr 14, 2022 6.670 6.843 6.505 6.761 1,279,191 +0.05(+0.82%)
Apr 13, 2022 6.460 6.724 6.268 6.706 1,461,997 +0.38(+6.07%)
Apr 12, 2022 6.450 6.587 6.300 6.322 1,610,808 +0.04(+0.58%)
Apr 11, 2022 6.734 6.734 6.190 6.286 2,788,203 -0.58(-8.51%)
Apr 08, 2022 6.752 7.063 6.715 6.871 2,386,351 +0.21(+3.16%)
Apr 07, 2022 6.423 6.724 6.341 6.661 1,150,538 +0.26(+3.99%)
Apr 06, 2022 6.633 6.834 6.350 6.405 1,632,342 -0.06(-0.99%)
Apr 05, 2022 6.259 6.679 6.259 6.469 2,352,860 +0.26(+4.27%)
Apr 04, 2022 6.487 6.523 6.149 6.204 1,210,268 -0.08(-1.31%)
Apr 01, 2022 5.930 6.341 5.875 6.286 1,205,583 +0.32(+5.36%)
Mar 31, 2022 5.994 6.131 5.783 5.966 953,416 -0.05(-0.91%)
Mar 30, 2022 6.048 6.195 5.955 6.021 1,073,137 +0.16(+2.65%)
Mar 29, 2022 5.765 5.902 5.444 5.866 1,356,035 -0.15(-2.43%)
Mar 28, 2022 6.313 6.341 5.875 6.012 1,748,775 -0.47(-7.19%)
Mar 25, 2022 6.322 6.560 6.167 6.478 1,443,288 +0.08(+1.29%)
Mar 24, 2022 6.085 6.569 6.039 6.396 3,466,566 +0.35(+5.74%)
Mar 23, 2022 5.994 6.340 5.939 6.048 2,368,001 +0.30(+5.25%)
Mar 22, 2022 5.619 5.802 5.518 5.747 1,318,170 +0.16(+2.78%)
Mar 21, 2022 5.317 5.646 5.317 5.592 1,574,750 +0.41(+7.94%)
Mar 18, 2022 5.217 5.263 5.071 5.180 916,644 -0.01(-0.18%)
Mar 17, 2022 4.979 5.290 4.961 5.190 1,076,204 +0.34(+6.97%)
Mar 16, 2022 4.833 4.998 4.696 4.851 1,111,424 +0.17(+3.71%)
Mar 15, 2022 4.705 4.879 4.513 4.678 2,175,681 -0.39(-7.75%)
Mar 14, 2022 5.665 5.665 4.989 5.071 2,561,686 -0.79(-13.42%)
Mar 11, 2022 5.875 6.127 5.747 5.857 862,905 -0.19(-3.17%)
Mar 10, 2022 6.350 6.359 5.509 6.048 2,281,483 -0.20(-3.22%)
Mar 09, 2022 6.112 6.487 5.866 6.249 2,835,647 -0.05(-0.87%)
Mar 08, 2022 6.423 6.770 5.994 6.304 3,238,003 +0.01(+0.15%)
Mar 07, 2022 6.012 6.423 5.920 6.295 2,757,327 +0.54(+9.37%)
Mar 04, 2022 5.381 5.911 5.372 5.756 1,913,516 +0.40(+7.51%)
Mar 03, 2022 5.418 5.473 5.007 5.354 1,589,489 -0.12(-2.17%)
Mar 02, 2022 5.555 5.637 5.345 5.473 1,276,287 +0.05(+1.01%)
Mar 01, 2022 5.253 5.573 5.231 5.418 1,254,658 +0.26(+5.14%)
Feb 28, 2022 4.915 5.162 4.861 5.153 1,078,926 +0.26(+5.22%)
Feb 25, 2022 4.851 4.952 4.760 4.897 590,231 +0.05(+0.94%)
Feb 24, 2022 4.952 5.299 4.623 4.851 1,625,214 +0.06(+1.34%)
Feb 23, 2022 4.824 4.943 4.724 4.788 431,995 -0.03(-0.57%)
Feb 22, 2022 4.824 4.906 4.658 4.815 1,019,672 +0.21(+4.56%)
Feb 18, 2022 4.605 0 -0.47(-9.19%)
Feb 17, 2022 4.979 5.126 4.934 5.071 664,697 +0.07(+1.32%)
Feb 16, 2022 5.077 5.250 4.905 5.005 751,094 +0.01(+0.18%)
Feb 15, 2022 4.850 5.005 4.705 4.995 765,882 +0.03(+0.55%)
Feb 14, 2022 5.286 5.313 4.796 4.968 1,514,893 -0.25(-4.70%)
Feb 11, 2022 5.123 5.341 5.086 5.213 1,178,613 +0.21(+4.17%)
Feb 10, 2022 4.905 5.431 4.905 5.005 1,854,359 +0.15(+2.99%)
Feb 09, 2022 4.759 4.868 4.678 4.859 1,359,684 +0.16(+3.48%)
Feb 08, 2022 4.814 4.858 4.587 4.696 963,159 -0.14(-2.82%)
Feb 07, 2022 4.714 4.923 4.605 4.832 1,052,391 +0.12(+2.50%)
Feb 04, 2022 4.796 4.950 4.678 4.714 888,334 -0.05(-0.95%)
Feb 03, 2022 4.932 4.759 1,394,000 -0.26(-5.24%)
Feb 02, 2022 4.705 5.086 4.569 5.023 1,775,391 +0.40(+8.64%)
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.