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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 1.682 1.900 1.673 1.800 633,388 +0.14(+8.20%)
Oct 30, 2018 1.791 1.807 1.623 1.664 1,036,114 -0.13(-7.11%)
Oct 29, 2018 1.882 1.900 1.773 1.791 274,949 -0.07(-3.90%)
Oct 26, 2018 1.900 1.927 1.718 1.864 570,161 -0.07(-3.76%)
Oct 25, 2018 1.954 1.975 1.873 1.936 216,496 +0.01(+0.47%)
Oct 24, 2018 1.954 1.999 1.927 1.927 191,445 -0.01(-0.47%)
Oct 23, 2018 2.145 2.154 1.845 1.936 922,370 -0.25(-11.62%)
Oct 22, 2018 2.182 2.200 2.095 2.191 229,759 +0.01(+0.42%)
Oct 19, 2018 2.200 2.273 2.173 2.182 124,526 -0.01(-0.41%)
Oct 18, 2018 2.164 2.227 2.109 2.191 264,969 +0.02(+0.84%)
Oct 17, 2018 2.236 2.309 2.145 2.173 320,099 -0.10(-4.40%)
Oct 16, 2018 2.209 2.336 2.191 2.273 218,020 +0.05(+2.46%)
Oct 15, 2018 2.182 2.236 2.136 2.218 150,062 +0.04(+1.67%)
Oct 12, 2018 2.227 2.250 2.136 2.182 249,493 +0.06(+3.00%)
Oct 11, 2018 2.182 2.309 2.098 2.118 488,068 -0.12(-5.28%)
Oct 10, 2018 2.436 2.445 2.227 2.236 251,082 -0.13(-5.38%)
Oct 09, 2018 2.291 2.400 2.291 2.364 231,333 +0.06(+2.77%)
Oct 08, 2018 2.318 2.364 2.245 2.300 240,177 -0.03(-1.17%)
Oct 05, 2018 2.364 2.391 2.318 2.327 216,822 -0.03(-1.16%)
Oct 04, 2018 2.527 2.545 2.318 2.354 575,131 -0.17(-6.83%)
Oct 03, 2018 2.491 2.536 2.454 2.527 254,868 +0.05(+2.21%)
Oct 02, 2018 2.545 2.582 2.454 2.473 393,900 -0.05(-2.16%)
Oct 01, 2018 2.491 2.545 2.463 2.527 511,534 +0.05(+1.83%)
Sep 28, 2018 2.509 2.523 2.418 2.482 379,521 -0.04(-1.44%)
Sep 27, 2018 2.473 2.545 2.409 2.518 525,532 +0.06(+2.59%)
Sep 26, 2018 2.618 2.618 2.391 2.454 1,324,723 +0.10(+4.25%)
Sep 25, 2018 2.273 2.364 2.273 2.354 582,216 +0.12(+5.28%)
Sep 24, 2018 2.182 2.327 2.182 2.236 559,296 +0.08(+3.80%)
Sep 21, 2018 2.136 2.173 2.109 2.154 381,831 +0.03(+1.28%)
Sep 20, 2018 2.118 2.154 2.064 2.127 257,936 +0.01(+0.43%)
Sep 19, 2018 2.054 2.127 2.054 2.118 352,855 +0.05(+2.64%)
Sep 18, 2018 2.054 2.109 2.009 2.064 272,162 +0.05(+2.71%)
Sep 17, 2018 2.018 2.082 2.000 2.009 227,551 -0.01(-0.45%)
Sep 14, 2018 2.100 2.154 2.000 2.018 533,419 -0.08(-3.90%)
Sep 13, 2018 2.100 2.154 2.082 2.100 185,251 -0.01(-0.43%)
Sep 12, 2018 2.109 2.182 2.091 2.109 314,093 +0.03(+1.31%)
Sep 11, 2018 2.009 2.091 2.009 2.082 357,587 +0.08(+4.09%)
Sep 10, 2018 2.036 2.109 2.000 2.000 319,222 -0.03(-1.35%)
Sep 07, 2018 2.054 2.091 2.009 2.027 264,674 -0.05(-2.62%)
Sep 06, 2018 2.182 2.209 2.064 2.082 366,596 -0.10(-4.58%)
Sep 05, 2018 2.227 2.227 2.145 2.182 340,660 -0.04(-1.64%)
Sep 04, 2018 2.200 2.254 2.154 2.218 712,095 +0.02(+0.83%)
Aug 31, 2018 2.200 2.200 2.200 0 +0.04(+1.68%)
Aug 30, 2018 2.227 2.282 2.136 2.164 578,795 -0.06(-2.86%)
Aug 29, 2018 2.154 2.245 2.129 2.227 500,668 +0.05(+2.08%)
Aug 28, 2018 2.173 2.291 2.164 2.182 792,359 +0.01(+0.42%)
Aug 27, 2018 2.164 2.227 2.136 2.173 682,138 +0.03(+1.27%)
Aug 24, 2018 2.073 2.173 2.045 2.145 677,747 +0.11(+5.36%)
Aug 23, 2018 2.073 2.073 2.009 2.036 432,849 -0.05(-2.18%)
Aug 22, 2018 2.054 2.109 2.000 2.082 596,338 +0.04(+1.78%)
Aug 21, 2018 2.054 2.109 2.000 2.045 707,790 +0.00(+0.00%)
Aug 20, 2018 2.136 2.136 2.009 2.045 870,639 -0.14(-6.25%)
Aug 17, 2018 2.091 2.200 2.000 2.182 829,556 +0.13(+6.19%)
Aug 16, 2018 2.054 2.064 1.982 2.054 601,441 +0.00(+0.00%)
Aug 15, 2018 2.064 2.118 1.886 2.054 1,142,348 +0.00(+0.00%)
Aug 14, 2018 2.309 2.336 2.045 2.054 1,532,467 -0.25(-11.02%)
Aug 13, 2018 2.400 2.409 2.236 2.309 758,082 -0.10(-4.15%)
Aug 10, 2018 2.518 2.536 2.373 2.409 665,317 -0.13(-5.02%)
Aug 09, 2018 2.173 2.573 2.127 2.536 2,454,655 +0.37(+17.23%)
Aug 08, 2018 2.064 2.227 2.036 2.164 1,292,052 +0.12(+5.78%)
Aug 07, 2018 2.682 2.682 1.818 2.045 5,027,357 -0.73(-26.23%)
Aug 06, 2018 2.754 2.818 2.736 2.773 669,182 +0.03(+0.99%)
Aug 03, 2018 2.791 2.800 2.700 2.745 415,823 -0.05(-1.63%)
Aug 02, 2018 2.700 2.818 2.636 2.791 497,797 +0.04(+1.32%)
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.