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: 4:10 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 (%)
Jan 31, 2022 3.840 4.415 4.415 1,701,127 +0.67(+17.75%)
Jan 28, 2022 3.732 3.822 3.633 3.750 281,122 +0.04(+0.97%)
Jan 27, 2022 3.858 3.885 3.615 3.714 366,149 -0.02(-0.48%)
Jan 26, 2022 3.759 3.912 3.624 3.732 835,485 +0.04(+1.22%)
Jan 25, 2022 3.372 3.696 3.300 3.687 455,394 +0.29(+8.47%)
Jan 24, 2022 3.417 3.462 3.210 3.399 594,894 -0.09(-2.58%)
Jan 21, 2022 3.570 3.687 3.309 3.489 804,778 -0.14(-3.96%)
Jan 20, 2022 3.687 3.813 3.609 3.633 401,596 -0.11(-2.88%)
Jan 19, 2022 3.768 3.858 3.618 3.741 588,373 -0.02(-0.48%)
Jan 18, 2022 3.723 3.894 3.642 3.759 884,949 +0.07(+1.95%)
Jan 14, 2022 3.687 0 +0.17(+4.86%)
Jan 13, 2022 3.579 3.615 3.497 3.516 428,418 -0.04(-1.26%)
Jan 12, 2022 3.507 3.570 3.444 3.561 479,328 +0.09(+2.59%)
Jan 11, 2022 3.327 3.561 3.309 3.471 564,769 +0.19(+5.75%)
Jan 10, 2022 3.219 3.291 3.138 3.282 460,577 +0.08(+2.53%)
Jan 07, 2022 3.201 3.228 3.067 3.201 409,222 +0.02(+0.56%)
Jan 06, 2022 3.121 3.192 3.031 3.183 351,206 +0.15(+5.04%)
Jan 05, 2022 3.138 3.201 2.995 3.031 355,383 -0.07(-2.32%)
Jan 04, 2022 3.040 3.228 3.031 3.103 582,302 +0.06(+2.07%)
Jan 03, 2022 2.878 3.076 2.842 3.040 407,650 +0.15(+5.30%)
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%)
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.