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: 6:30 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, 2019 1.683 1.710 1.632 1.656 196,668 -0.04(-2.13%)
Jan 30, 2019 1.701 1.710 1.665 1.692 129,122 +0.02(+1.08%)
Jan 29, 2019 1.710 1.710 1.647 1.674 61,513 -0.01(-0.53%)
Jan 28, 2019 1.656 1.692 1.629 1.683 86,089 +0.01(+0.54%)
Jan 25, 2019 1.656 1.710 1.629 1.674 115,993 +0.03(+1.64%)
Jan 24, 2019 1.692 1.737 1.611 1.647 316,498 -0.05(-2.66%)
Jan 23, 2019 1.800 1.836 1.665 1.692 260,955 -0.11(-6.00%)
Jan 22, 2019 1.746 1.800 1.683 1.800 373,155 +0.05(+3.09%)
Jan 18, 2019 1.710 1.755 1.697 1.746 532,192 +0.07(+4.30%)
Jan 17, 2019 1.656 1.710 1.647 1.674 248,802 +0.01(+0.54%)
Jan 16, 2019 1.701 1.728 1.647 1.665 158,042 +0.00(+0.00%)
Jan 15, 2019 1.611 1.665 1.609 1.665 188,182 +0.06(+3.93%)
Jan 14, 2019 1.575 1.674 1.575 1.602 149,288 -0.01(-0.56%)
Jan 11, 2019 1.638 1.692 1.575 1.611 357,424 -0.04(-2.19%)
Jan 10, 2019 1.611 1.674 1.557 1.647 175,795 +0.01(+0.55%)
Jan 09, 2019 1.656 1.692 1.602 1.638 268,267 +0.02(+1.11%)
Jan 08, 2019 1.575 1.701 1.575 1.620 575,743 +0.11(+7.14%)
Jan 07, 2019 1.566 1.611 1.503 1.512 572,346 -0.03(-1.75%)
Jan 04, 2019 1.449 1.548 1.449 1.539 271,762 +0.12(+8.23%)
Jan 03, 2019 1.449 1.476 1.355 1.422 211,947 -0.01(-0.63%)
Jan 02, 2019 1.269 1.440 1.242 1.431 245,952 +0.11(+8.16%)
Dec 31, 2018 1.242 1.350 1.242 1.323 328,759 +0.09(+7.30%)
Dec 28, 2018 1.242 1.296 1.197 1.233 402,533 -0.01(-0.72%)
Dec 27, 2018 1.215 1.287 1.155 1.242 335,467 +0.00(+0.00%)
Dec 26, 2018 1.143 1.251 1.122 1.242 506,470 +0.14(+13.11%)
Dec 24, 2018 1.170 1.197 1.098 1.098 142,214 -0.08(-6.87%)
Dec 21, 2018 1.188 1.215 1.152 1.179 313,426 -0.03(-2.24%)
Dec 20, 2018 1.206 1.269 1.170 1.206 412,559 +0.00(+0.00%)
Dec 19, 2018 1.215 1.296 1.161 1.206 179,995 +0.02(+1.52%)
Dec 18, 2018 1.215 1.292 1.188 1.188 260,846 -0.05(-4.35%)
Dec 17, 2018 1.332 1.332 1.215 1.242 486,122 -0.11(-8.00%)
Dec 14, 2018 1.413 1.458 1.350 1.350 140,992 -0.05(-3.85%)
Dec 13, 2018 1.422 1.458 1.377 1.404 476,562 -0.06(-4.29%)
Dec 12, 2018 1.440 1.494 1.433 1.467 105,664 +0.05(+3.82%)
Dec 11, 2018 1.413 1.458 1.395 1.413 101,686 +0.02(+1.29%)
Dec 10, 2018 1.467 1.476 1.395 1.395 272,936 -0.08(-5.49%)
Dec 07, 2018 1.476 1.548 1.476 1.476 156,324 +0.05(+3.14%)
Dec 06, 2018 1.494 1.512 1.422 1.431 271,775 -0.11(-7.02%)
Dec 04, 2018 1.575 1.575 1.485 1.539 215,099 -0.04(-2.84%)
Dec 03, 2018 1.539 1.644 1.521 1.584 478,936 +0.12(+7.98%)
Nov 30, 2018 1.467 1.539 1.413 1.467 281,650 -0.01(-0.61%)
Nov 29, 2018 1.476 1.494 1.413 1.476 247,291 +0.03(+1.86%)
Nov 28, 2018 1.422 1.476 1.366 1.449 211,732 +0.04(+2.55%)
Nov 27, 2018 1.413 1.440 1.368 1.413 122,530 -0.02(-1.26%)
Nov 26, 2018 1.368 1.485 1.332 1.431 356,233 +0.10(+7.43%)
Nov 23, 2018 1.341 1.395 1.314 1.332 253,208 -0.10(-6.92%)
Nov 21, 2018 1.431 1.431 1.431 0 +0.08(+6.00%)
Nov 20, 2018 1.377 1.440 1.287 1.350 562,668 -0.05(-3.85%)
Nov 19, 2018 1.575 1.584 1.395 1.404 935,823 -0.19(-11.86%)
Nov 16, 2018 1.701 1.728 1.575 1.593 410,643 -0.10(-5.85%)
Nov 15, 2018 1.665 1.710 1.665 1.692 150,957 +0.01(+0.53%)
Nov 14, 2018 1.746 1.782 1.665 1.683 263,917 -0.03(-1.58%)
Nov 13, 2018 1.764 1.764 1.674 1.710 524,675 -0.05(-3.06%)
Nov 12, 2018 1.899 1.935 1.755 1.764 380,720 -0.11(-5.77%)
Nov 09, 2018 1.908 1.908 1.719 1.872 571,301 -0.10(-5.02%)
Nov 08, 2018 2.124 2.124 1.692 1.971 1,184,294 +0.07(+3.79%)
Nov 07, 2018 1.935 2.052 1.854 1.899 536,493 -0.01(-0.47%)
Nov 06, 2018 1.782 1.926 1.782 1.908 324,166 +0.13(+7.07%)
Nov 05, 2018 1.701 1.800 1.701 1.782 445,683 +0.10(+5.88%)
Nov 02, 2018 1.764 1.827 1.652 1.683 479,528 -0.06(-3.61%)
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.