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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2018 1.480 1.553 1.426 1.480 279,103 -0.01(-0.61%)
Nov 29, 2018 1.490 1.508 1.426 1.490 245,055 +0.03(+1.86%)
Nov 28, 2018 1.435 1.490 1.378 1.462 209,817 +0.04(+2.55%)
Nov 27, 2018 1.426 1.453 1.381 1.426 121,422 -0.02(-1.26%)
Nov 26, 2018 1.381 1.499 1.344 1.444 353,011 +0.10(+7.43%)
Nov 23, 2018 1.353 1.408 1.326 1.344 250,918 -0.10(-6.92%)
Nov 21, 2018 1.444 1.444 1.444 0 +0.08(+6.00%)
Nov 20, 2018 1.390 1.453 1.299 1.362 557,580 -0.05(-3.85%)
Nov 19, 2018 1.589 1.599 1.408 1.417 927,360 -0.19(-11.86%)
Nov 16, 2018 1.717 1.744 1.589 1.608 406,930 -0.10(-5.85%)
Nov 15, 2018 1.680 1.726 1.680 1.708 149,591 +0.01(+0.54%)
Nov 14, 2018 1.762 1.798 1.680 1.698 261,530 -0.03(-1.58%)
Nov 13, 2018 1.780 1.780 1.689 1.726 519,930 -0.05(-3.06%)
Nov 12, 2018 1.916 1.953 1.771 1.780 377,278 -0.11(-5.77%)
Nov 09, 2018 1.926 1.926 1.735 1.889 566,135 -0.10(-5.02%)
Nov 08, 2018 2.143 2.143 1.708 1.989 1,173,585 +0.07(+3.79%)
Nov 07, 2018 1.953 2.071 1.871 1.916 531,641 -0.01(-0.47%)
Nov 06, 2018 1.798 1.944 1.798 1.926 321,234 +0.13(+7.07%)
Nov 05, 2018 1.717 1.817 1.717 1.798 441,653 +0.10(+5.88%)
Nov 02, 2018 1.780 1.844 1.667 1.698 475,192 -0.06(-3.61%)
Nov 01, 2018 1.780 1.944 1.744 1.762 378,491 -0.04(-2.02%)
Oct 31, 2018 1.680 1.898 1.671 1.798 633,930 +0.14(+8.20%)
Oct 30, 2018 1.789 1.805 1.621 1.662 1,037,000 -0.13(-7.11%)
Oct 29, 2018 1.880 1.898 1.771 1.789 275,184 -0.07(-3.90%)
Oct 26, 2018 1.898 1.926 1.717 1.862 570,649 -0.07(-3.76%)
Oct 25, 2018 1.953 1.974 1.871 1.935 216,681 +0.01(+0.47%)
Oct 24, 2018 1.953 1.997 1.926 1.926 191,609 -0.01(-0.47%)
Oct 23, 2018 2.143 2.153 1.844 1.935 923,159 -0.25(-11.62%)
Oct 22, 2018 2.180 2.198 2.093 2.189 229,956 +0.01(+0.42%)
Oct 19, 2018 2.198 2.271 2.171 2.180 124,633 -0.01(-0.42%)
Oct 18, 2018 2.162 2.225 2.107 2.189 265,196 +0.02(+0.84%)
Oct 17, 2018 2.234 2.307 2.143 2.171 320,372 -0.10(-4.40%)
Oct 16, 2018 2.207 2.334 2.189 2.271 218,206 +0.05(+2.46%)
Oct 15, 2018 2.180 2.234 2.134 2.216 150,190 +0.04(+1.67%)
Oct 12, 2018 2.225 2.248 2.134 2.180 249,707 +0.06(+3.00%)
Oct 11, 2018 2.180 2.307 2.096 2.116 488,485 -0.12(-5.28%)
Oct 10, 2018 2.434 2.443 2.225 2.234 251,297 -0.13(-5.38%)
Oct 09, 2018 2.289 2.398 2.289 2.361 231,530 +0.06(+2.77%)
Oct 08, 2018 2.316 2.361 2.243 2.298 240,382 -0.03(-1.17%)
Oct 05, 2018 2.361 2.389 2.316 2.325 217,007 -0.03(-1.16%)
Oct 04, 2018 2.525 2.543 2.316 2.352 575,623 -0.17(-6.83%)
Oct 03, 2018 2.489 2.534 2.452 2.525 255,086 +0.05(+2.21%)
Oct 02, 2018 2.543 2.579 2.452 2.470 394,236 -0.05(-2.16%)
Oct 01, 2018 2.489 2.543 2.461 2.525 511,971 +0.05(+1.83%)
Sep 28, 2018 2.507 2.520 2.416 2.480 379,845 -0.04(-1.44%)
Sep 27, 2018 2.470 2.543 2.407 2.516 525,981 +0.06(+2.59%)
Sep 26, 2018 2.616 2.616 2.389 2.452 1,325,855 +0.10(+4.25%)
Sep 25, 2018 2.271 2.361 2.271 2.352 582,713 +0.12(+5.28%)
Sep 24, 2018 2.180 2.325 2.180 2.234 559,774 +0.08(+3.80%)
Sep 21, 2018 2.134 2.171 2.107 2.153 382,157 +0.03(+1.28%)
Sep 20, 2018 2.116 2.153 2.062 2.125 258,157 +0.01(+0.43%)
Sep 19, 2018 2.053 2.125 2.053 2.116 353,157 +0.05(+2.64%)
Sep 18, 2018 2.053 2.107 2.007 2.062 272,395 +0.05(+2.72%)
Sep 17, 2018 2.016 2.080 1.998 2.007 227,745 -0.01(-0.45%)
Sep 14, 2018 2.098 2.153 1.998 2.016 533,875 -0.08(-3.90%)
Sep 13, 2018 2.098 2.153 2.080 2.098 185,409 -0.01(-0.43%)
Sep 12, 2018 2.107 2.180 2.089 2.107 314,362 +0.03(+1.31%)
Sep 11, 2018 2.007 2.089 2.007 2.080 357,892 +0.08(+4.09%)
Sep 10, 2018 2.035 2.107 1.998 1.998 319,495 -0.03(-1.35%)
Sep 07, 2018 2.053 2.089 2.007 2.025 264,901 -0.05(-2.62%)
Sep 06, 2018 2.180 2.207 2.062 2.080 366,909 -0.10(-4.58%)
Sep 05, 2018 2.225 2.225 2.143 2.180 340,951 -0.04(-1.64%)
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.