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

Vaalco Energy Inc (NY: EGY )

6.170 -0.090 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 1.845 1.858 1.796 1.827 182,447 -0.02(-0.98%)
Sep 27, 2019 1.827 1.863 1.818 1.845 170,879 +0.01(+0.49%)
Sep 26, 2019 1.890 1.911 1.818 1.836 140,385 -0.06(-3.32%)
Sep 25, 2019 1.872 1.944 1.845 1.899 192,238 +0.02(+0.96%)
Sep 24, 2019 1.908 1.944 1.836 1.881 237,885 -0.06(-3.24%)
Sep 23, 2019 1.890 1.953 1.854 1.944 285,584 +0.07(+3.85%)
Sep 20, 2019 1.809 1.881 1.791 1.872 503,527 +0.06(+3.48%)
Sep 19, 2019 1.791 1.818 1.764 1.809 112,325 +0.03(+1.52%)
Sep 18, 2019 1.773 1.800 1.719 1.782 304,400 +0.01(+0.51%)
Sep 17, 2019 1.863 1.863 1.755 1.773 313,075 -0.03(-1.50%)
Sep 16, 2019 1.764 1.908 1.737 1.800 1,317,218 +0.14(+8.70%)
Sep 13, 2019 1.656 1.710 1.647 1.656 141,436 +0.03(+1.66%)
Sep 12, 2019 1.692 1.692 1.602 1.629 271,605 -0.06(-3.72%)
Sep 11, 2019 1.728 1.773 1.647 1.692 344,879 -0.02(-1.05%)
Sep 10, 2019 1.692 1.746 1.679 1.710 337,138 +0.03(+1.60%)
Sep 09, 2019 1.665 1.701 1.665 1.683 204,671 +0.03(+1.63%)
Sep 06, 2019 1.620 1.710 1.620 1.656 166,990 +0.02(+1.10%)
Sep 05, 2019 1.674 1.719 1.638 1.638 160,589 -0.01(-0.55%)
Sep 04, 2019 1.656 1.719 1.638 1.647 365,071 +0.00(+0.00%)
Sep 03, 2019 1.548 1.656 1.548 1.647 239,509 +0.03(+1.67%)
Aug 30, 2019 1.620 1.652 1.591 1.620 300,205 +0.03(+1.69%)
Aug 29, 2019 1.449 1.616 1.449 1.593 374,935 +0.16(+11.32%)
Aug 28, 2019 1.404 1.467 1.404 1.431 130,941 +0.01(+0.63%)
Aug 27, 2019 1.440 1.467 1.404 1.422 137,183 -0.02(-1.25%)
Aug 26, 2019 1.404 1.467 1.404 1.440 205,210 +0.04(+2.56%)
Aug 23, 2019 1.449 1.476 1.404 1.404 134,992 -0.06(-4.29%)
Aug 22, 2019 1.413 1.467 1.413 1.467 163,923 +0.05(+3.82%)
Aug 21, 2019 1.458 1.458 1.413 1.413 151,763 -0.01(-0.63%)
Aug 20, 2019 1.422 1.440 1.413 1.422 98,877 -0.04(-2.47%)
Aug 19, 2019 1.440 1.485 1.440 1.458 148,762 +0.05(+3.18%)
Aug 16, 2019 1.413 1.485 1.359 1.413 469,084 +0.02(+1.29%)
Aug 15, 2019 1.494 1.503 1.395 1.395 304,944 -0.08(-5.49%)
Aug 14, 2019 1.575 1.575 1.454 1.476 288,654 -0.11(-6.82%)
Aug 13, 2019 1.629 1.656 1.584 1.584 166,451 -0.04(-2.76%)
Aug 12, 2019 1.611 1.629 1.575 1.629 194,972 +0.04(+2.84%)
Aug 09, 2019 1.530 1.647 1.521 1.584 499,860 +0.05(+3.53%)
Aug 08, 2019 1.530 1.611 1.458 1.530 572,792 +0.01(+0.59%)
Aug 07, 2019 1.521 1.566 1.485 1.521 311,553 -0.01(-0.59%)
Aug 06, 2019 1.476 1.584 1.467 1.530 461,207 +0.04(+2.41%)
Aug 05, 2019 1.575 1.575 1.395 1.494 455,041 -0.08(-5.14%)
Aug 02, 2019 1.566 1.638 1.494 1.575 262,207 +0.03(+1.74%)
Aug 01, 2019 1.593 1.620 1.539 1.548 264,985 -0.03(-1.71%)
Jul 31, 2019 1.665 1.692 1.575 1.575 281,660 -0.08(-4.89%)
Jul 30, 2019 1.539 1.710 1.539 1.656 635,355 +0.13(+8.23%)
Jul 29, 2019 1.494 1.557 1.494 1.530 352,822 +0.04(+2.41%)
Jul 26, 2019 1.503 1.539 1.485 1.494 300,983 -0.02(-1.19%)
Jul 25, 2019 1.503 1.521 1.467 1.512 337,571 +0.01(+0.60%)
Jul 24, 2019 1.485 1.530 1.485 1.503 151,198 +0.01(+0.60%)
Jul 23, 2019 1.494 1.530 1.481 1.494 248,190 -0.01(-0.60%)
Jul 22, 2019 1.566 1.603 1.485 1.503 344,150 -0.05(-3.47%)
Jul 19, 2019 1.494 1.566 1.458 1.557 432,975 +0.06(+4.22%)
Jul 18, 2019 1.512 1.548 1.485 1.494 249,241 -0.03(-1.78%)
Jul 17, 2019 1.503 1.521 1.485 1.521 183,754 +0.01(+0.60%)
Jul 16, 2019 1.512 1.557 1.503 1.512 139,069 -0.01(-0.59%)
Jul 15, 2019 1.539 1.586 1.503 1.521 129,160 -0.03(-1.74%)
Jul 12, 2019 1.485 1.575 1.485 1.548 334,759 +0.08(+5.52%)
Jul 11, 2019 1.530 1.555 1.467 1.467 319,886 -0.06(-4.12%)
Jul 10, 2019 1.575 1.575 1.512 1.530 144,019 -0.02(-1.16%)
Jul 09, 2019 1.485 1.570 1.467 1.548 213,650 +0.06(+4.24%)
Jul 08, 2019 1.494 1.566 1.476 1.485 245,110 -0.01(-0.60%)
Jul 05, 2019 1.485 1.539 1.476 1.494 188,989 +0.00(+0.00%)
Jul 03, 2019 1.467 1.503 1.440 1.494 144,658 +0.03(+1.84%)
Jul 02, 2019 1.494 1.494 1.431 1.467 327,384 -0.02(-1.21%)
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.