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 (%)
Jul 31, 2019 1.664 1.691 1.574 1.574 281,901 -0.08(-4.89%)
Jul 30, 2019 1.538 1.709 1.538 1.655 635,898 +0.13(+8.24%)
Jul 29, 2019 1.493 1.556 1.493 1.529 353,124 +0.04(+2.41%)
Jul 26, 2019 1.502 1.538 1.484 1.493 301,240 -0.02(-1.19%)
Jul 25, 2019 1.502 1.520 1.466 1.511 337,859 +0.01(+0.60%)
Jul 24, 2019 1.484 1.529 1.484 1.502 151,327 +0.01(+0.60%)
Jul 23, 2019 1.493 1.529 1.479 1.493 248,402 -0.01(-0.60%)
Jul 22, 2019 1.565 1.602 1.484 1.502 344,444 -0.05(-3.47%)
Jul 19, 2019 1.493 1.565 1.457 1.556 433,345 +0.06(+4.22%)
Jul 18, 2019 1.511 1.547 1.484 1.493 249,454 -0.03(-1.78%)
Jul 17, 2019 1.502 1.520 1.484 1.520 183,911 +0.01(+0.60%)
Jul 16, 2019 1.511 1.556 1.502 1.511 139,188 -0.01(-0.59%)
Jul 15, 2019 1.538 1.584 1.502 1.520 129,270 -0.03(-1.74%)
Jul 12, 2019 1.484 1.574 1.484 1.547 335,045 +0.08(+5.52%)
Jul 11, 2019 1.529 1.554 1.466 1.466 320,159 -0.06(-4.12%)
Jul 10, 2019 1.574 1.574 1.511 1.529 144,142 -0.02(-1.16%)
Jul 09, 2019 1.484 1.568 1.466 1.547 213,832 +0.06(+4.24%)
Jul 08, 2019 1.493 1.565 1.475 1.484 245,320 -0.01(-0.60%)
Jul 05, 2019 1.484 1.538 1.475 1.493 189,150 +0.00(+0.00%)
Jul 03, 2019 1.466 1.502 1.439 1.493 144,782 +0.03(+1.84%)
Jul 02, 2019 1.493 1.493 1.430 1.466 327,664 -0.02(-1.21%)
Jul 01, 2019 1.556 1.610 1.466 1.484 411,213 -0.02(-1.20%)
Jun 28, 2019 1.592 1.607 1.502 1.502 420,780 -0.08(-5.11%)
Jun 27, 2019 1.601 1.610 1.547 1.583 228,414 +0.02(+1.15%)
Jun 26, 2019 1.556 1.628 1.527 1.565 431,077 +0.04(+2.96%)
Jun 25, 2019 1.457 1.547 1.457 1.520 297,664 +0.04(+2.42%)
Jun 24, 2019 1.529 1.574 1.448 1.484 331,099 -0.04(-2.37%)
Jun 21, 2019 1.511 1.574 1.457 1.520 471,264 +0.11(+7.64%)
Jun 20, 2019 1.394 1.439 1.349 1.412 363,751 +0.04(+3.29%)
Jun 19, 2019 1.358 1.403 1.331 1.367 208,252 -0.01(-0.65%)
Jun 18, 2019 1.304 1.394 1.304 1.376 316,637 +0.05(+4.08%)
Jun 17, 2019 1.259 1.349 1.259 1.322 298,333 +0.06(+5.00%)
Jun 14, 2019 1.313 1.322 1.259 1.259 240,747 -0.05(-4.11%)
Jun 13, 2019 1.295 1.358 1.293 1.313 188,211 +0.04(+2.82%)
Jun 12, 2019 1.313 1.385 1.259 1.277 239,562 -0.04(-3.40%)
Jun 11, 2019 1.304 1.340 1.304 1.322 194,043 +0.04(+2.80%)
Jun 10, 2019 1.358 1.385 1.277 1.286 475,843 -0.08(-5.92%)
Jun 07, 2019 1.286 1.376 1.274 1.367 318,031 +0.08(+6.29%)
Jun 06, 2019 1.322 1.376 1.259 1.286 365,735 -0.04(-3.38%)
Jun 05, 2019 1.421 1.430 1.322 1.331 376,756 -0.09(-6.33%)
Jun 04, 2019 1.376 1.448 1.367 1.421 194,505 +0.07(+5.33%)
Jun 03, 2019 1.421 1.466 1.349 1.349 542,398 -0.08(-5.66%)
May 31, 2019 1.457 1.484 1.421 1.430 325,148 -0.06(-4.22%)
May 30, 2019 1.520 1.547 1.484 1.493 192,140 -0.02(-1.19%)
May 29, 2019 1.502 1.529 1.457 1.511 375,038 +0.00(+0.00%)
May 28, 2019 1.529 1.574 1.493 1.511 292,305 -0.01(-0.59%)
May 24, 2019 1.511 1.556 1.484 1.520 220,064 +0.04(+2.42%)
May 23, 2019 1.502 1.511 1.439 1.484 730,045 -0.05(-3.51%)
May 22, 2019 1.565 1.592 1.484 1.538 496,948 -0.04(-2.84%)
May 21, 2019 1.565 1.610 1.556 1.583 343,568 +0.02(+1.15%)
May 20, 2019 1.601 1.601 1.547 1.565 199,936 -0.04(-2.25%)
May 17, 2019 1.628 1.682 1.574 1.601 491,614 -0.03(-1.66%)
May 16, 2019 1.601 1.673 1.565 1.628 561,838 +0.06(+4.02%)
May 15, 2019 1.556 1.619 1.439 1.565 559,718 +0.00(+0.00%)
May 14, 2019 1.457 1.592 1.439 1.565 693,672 +0.14(+10.13%)
May 13, 2019 1.511 1.529 1.340 1.421 1,003,276 -0.13(-8.14%)
May 10, 2019 1.637 1.655 1.529 1.547 898,050 -0.14(-8.51%)
May 09, 2019 1.871 1.871 1.673 1.691 653,074 -0.20(-10.48%)
May 08, 2019 1.879 1.915 1.817 1.888 637,656 -0.01(-0.47%)
May 07, 2019 1.978 2.014 1.871 1.897 350,523 -0.08(-4.09%)
May 06, 2019 1.888 2.005 1.888 1.978 433,779 +0.07(+3.77%)
May 03, 2019 1.951 1.960 1.879 1.906 380,192 -0.04(-1.85%)
May 02, 2019 2.086 2.113 1.906 1.942 579,513 -0.13(-6.49%)
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.