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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 2.923 2.986 2.869 2.887 211,350 -0.06(-2.13%)
Dec 30, 2021 3.013 3.013 2.860 2.950 546,190 -0.06(-2.09%)
Dec 29, 2021 3.040 3.040 2.941 3.013 279,609 -0.04(-1.18%)
Dec 28, 2021 3.121 3.147 2.986 3.049 349,173 -0.01(-0.29%)
Dec 27, 2021 2.941 3.076 2.864 3.058 364,413 +0.13(+4.62%)
Dec 23, 2021 2.941 2.968 2.860 2.923 311,922 +0.03(+0.93%)
Dec 22, 2021 2.878 2.923 2.833 2.896 278,218 +0.06(+2.22%)
Dec 21, 2021 2.833 2.855 2.788 2.833 402,785 +0.06(+2.27%)
Dec 20, 2021 2.653 2.833 2.590 2.770 871,562 +0.08(+3.01%)
Dec 17, 2021 2.698 2.797 2.653 2.689 586,817 -0.04(-1.64%)
Dec 16, 2021 2.788 2.860 2.734 2.734 417,656 -0.05(-1.94%)
Dec 15, 2021 2.743 2.878 2.653 2.788 873,753 -0.01(-0.32%)
Dec 14, 2021 2.707 2.824 2.689 2.797 1,107,032 +0.04(+1.30%)
Dec 13, 2021 2.815 2.869 2.725 2.761 476,266 -0.04(-1.29%)
Dec 10, 2021 2.833 2.833 2.716 2.797 382,102 +0.03(+0.97%)
Dec 09, 2021 2.914 2.923 2.761 2.770 372,575 -0.16(-5.52%)
Dec 08, 2021 2.878 2.959 2.842 2.932 353,722 +0.05(+1.88%)
Dec 07, 2021 2.887 2.932 2.842 2.878 494,743 +0.11(+3.90%)
Dec 06, 2021 2.716 2.851 2.617 2.770 593,645 +0.13(+5.12%)
Dec 03, 2021 2.797 2.833 2.599 2.635 563,411 -0.09(-3.30%)
Dec 02, 2021 2.662 2.725 2.536 2.725 398,292 +0.06(+2.36%)
Dec 01, 2021 2.815 2.833 2.662 2.662 481,614 -0.09(-3.27%)
Nov 30, 2021 2.815 2.887 2.815 2.752 795,088 -0.12(-4.08%)
Nov 29, 2021 3.040 3.057 2.869 2.869 559,538 -0.07(-2.45%)
Nov 26, 2021 2.923 2.968 2.725 2.941 725,035 -0.30(-9.17%)
Nov 24, 2021 3.058 3.237 3.040 3.237 408,589 +0.15(+4.96%)
Nov 23, 2021 3.094 3.174 3.022 3.085 424,831 +0.00(+0.00%)
Nov 22, 2021 2.986 3.130 2.986 3.085 519,223 +0.12(+3.94%)
Nov 19, 2021 3.112 3.134 2.941 2.968 589,882 -0.24(-7.56%)
Nov 18, 2021 3.354 3.228 3.192 3.210 405,960 -0.17(-5.05%)
Nov 17, 2021 3.363 3.498 3.327 3.381 422,988 -0.02(-0.53%)
Nov 16, 2021 3.462 3.480 3.336 3.399 421,439 -0.06(-1.82%)
Nov 15, 2021 3.525 3.651 3.417 3.462 415,671 -0.01(-0.26%)
Nov 12, 2021 3.453 3.531 3.417 3.471 178,391 +0.03(+0.78%)
Nov 11, 2021 3.426 3.552 3.417 3.444 290,434 +0.03(+0.79%)
Nov 10, 2021 3.687 3.381 3.417 1,155,422 -0.27(-7.32%)
Nov 09, 2021 3.462 3.795 3.408 3.687 1,028,521 +0.23(+6.77%)
Nov 08, 2021 3.831 3.876 3.426 3.453 1,635,501 -0.33(-8.79%)
Nov 05, 2021 3.399 3.804 3.399 3.786 1,629,133 +0.43(+12.87%)
Nov 04, 2021 3.147 3.363 3.049 3.354 1,017,805 +0.44(+15.12%)
Nov 03, 2021 2.797 2.977 2.788 2.914 361,109 +0.06(+2.21%)
Nov 02, 2021 2.914 2.941 2.815 2.851 202,010 -0.09(-3.06%)
Nov 01, 2021 2.833 2.959 2.815 2.941 210,278 +0.13(+4.47%)
Oct 29, 2021 2.779 2.842 2.734 2.815 154,652 +0.04(+1.29%)
Oct 28, 2021 2.770 2.801 2.707 2.779 268,598 -0.03(-0.96%)
Oct 27, 2021 2.923 2.941 2.770 2.806 298,149 -0.14(-4.88%)
Oct 26, 2021 3.040 2.950 347,241 -0.07(-2.38%)
Oct 25, 2021 2.932 3.040 2.932 3.022 334,069 +0.06(+2.13%)
Oct 22, 2021 3.004 3.030 2.925 2.959 163,129 -0.03(-0.90%)
Oct 21, 2021 3.058 3.058 2.932 2.986 179,933 -0.08(-2.64%)
Oct 20, 2021 3.022 3.067 3.004 3.067 168,186 +0.05(+1.79%)
Oct 19, 2021 3.058 3.076 2.995 3.013 160,202 -0.04(-1.18%)
Oct 18, 2021 2.968 3.058 2.941 3.049 463,843 +0.13(+4.63%)
Oct 15, 2021 2.968 2.986 2.914 2.914 200,661 -0.01(-0.31%)
Oct 14, 2021 2.860 2.923 2.770 2.923 228,763 +0.11(+3.83%)
Oct 13, 2021 2.869 2.869 2.752 2.815 210,089 -0.08(-2.80%)
Oct 12, 2021 3.013 3.058 2.824 2.896 275,150 -0.11(-3.59%)
Oct 11, 2021 2.959 3.093 2.923 3.004 408,245 +0.11(+3.73%)
Oct 08, 2021 2.923 2.959 2.869 2.896 415,915 +0.04(+1.26%)
Oct 07, 2021 2.824 2.896 2.734 2.860 233,442 +0.04(+1.27%)
Oct 06, 2021 2.923 2.941 2.707 2.824 679,100 -0.12(-3.98%)
Oct 05, 2021 2.878 2.986 2.824 2.941 439,574 +0.13(+4.81%)
Oct 04, 2021 2.824 3.040 2.779 2.806 937,741 +0.13(+5.05%)
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.