Skip to main content

Vaalco Energy Inc (NY: EGY )

6.940 +0.070 (+1.02%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.908 4.073 3.898 4.024 2,093,719 +0.20(+5.34%)
Aug 30, 2023 3.888 4.005 3.694 3.820 5,910,582 -0.73(-16.03%)
Aug 29, 2023 4.471 4.588 4.408 4.549 590,554 +0.11(+2.41%)
Aug 28, 2023 4.384 4.457 4.360 4.442 526,156 +0.09(+2.01%)
Aug 25, 2023 4.374 4.402 4.313 4.355 645,634 +0.02(+0.45%)
Aug 24, 2023 4.374 4.413 4.326 4.335 439,179 -0.07(-1.49%)
Aug 23, 2023 4.458 4.458 4.353 4.401 660,226 -0.12(-2.55%)
Aug 22, 2023 4.564 4.593 4.492 4.516 592,185 -0.06(-1.26%)
Aug 21, 2023 4.746 4.765 4.535 4.574 1,014,515 -0.12(-2.45%)
Aug 18, 2023 4.641 4.737 4.621 4.689 1,055,155 -0.02(-0.41%)
Aug 17, 2023 4.621 4.756 4.607 4.708 975,146 +0.14(+3.15%)
Aug 16, 2023 4.535 4.602 4.499 4.564 902,865 +0.02(+0.42%)
Aug 15, 2023 4.631 4.698 4.516 4.545 1,392,184 -0.16(-3.46%)
Aug 14, 2023 4.794 4.813 4.679 4.708 1,103,922 -0.12(-2.58%)
Aug 11, 2023 4.574 4.900 4.554 4.832 2,946,136 +0.26(+5.66%)
Aug 10, 2023 4.248 4.650 4.219 4.574 3,217,044 +0.35(+8.41%)
Aug 09, 2023 4.238 4.276 4.176 4.219 899,426 +0.06(+1.38%)
Aug 08, 2023 4.085 4.161 3.999 4.161 726,124 +0.00(+0.00%)
Aug 07, 2023 4.180 4.180 4.075 4.161 790,053 +0.01(+0.23%)
Aug 04, 2023 4.113 4.204 4.099 4.152 828,154 +0.05(+1.17%)
Aug 03, 2023 4.027 4.171 3.998 4.104 769,178 +0.07(+1.66%)
Aug 02, 2023 4.257 4.257 4.022 4.037 913,105 -0.26(-6.03%)
Aug 01, 2023 4.267 4.315 4.209 4.295 646,095 +0.03(+0.67%)
Jul 31, 2023 4.171 4.315 4.171 4.267 794,647 +0.12(+2.77%)
Jul 28, 2023 4.152 4.180 4.103 4.152 556,197 +0.03(+0.70%)
Jul 27, 2023 4.152 4.219 4.104 4.123 859,155 -0.02(-0.46%)
Jul 26, 2023 4.132 4.200 4.123 4.142 437,677 -0.04(-0.92%)
Jul 25, 2023 4.152 4.219 4.118 4.180 778,165 +0.03(+0.69%)
Jul 24, 2023 4.056 4.190 4.056 4.152 862,184 +0.10(+2.36%)
Jul 21, 2023 4.075 4.075 4.013 4.056 855,811 +0.01(+0.24%)
Jul 20, 2023 4.027 4.065 3.980 4.046 798,143 +0.09(+2.18%)
Jul 19, 2023 4.008 4.056 3.931 3.960 691,042 -0.01(-0.24%)
Jul 18, 2023 3.854 4.008 3.840 3.969 910,154 +0.13(+3.50%)
Jul 17, 2023 3.806 3.874 3.773 3.835 526,303 +0.03(+0.76%)
Jul 14, 2023 3.969 3.969 3.787 3.806 943,460 -0.16(-4.11%)
Jul 13, 2023 3.941 4.046 3.907 3.969 759,387 +0.04(+0.98%)
Jul 12, 2023 3.902 3.941 3.840 3.931 1,187,398 +0.08(+1.99%)
Jul 11, 2023 3.787 3.854 3.763 3.854 920,272 +0.09(+2.29%)
Jul 10, 2023 3.730 3.778 3.682 3.768 636,994 +0.05(+1.29%)
Jul 07, 2023 3.538 3.768 3.519 3.720 1,323,027 +0.15(+4.30%)
Jul 06, 2023 3.605 3.624 3.461 3.567 983,910 -0.08(-2.11%)
Jul 05, 2023 3.672 3.682 3.615 3.643 644,886 -0.03(-0.78%)
Jul 03, 2023 3.643 3.682 3.624 3.672 448,470 +0.07(+1.86%)
Jun 30, 2023 3.653 3.663 3.596 3.605 663,781 +0.00(+0.00%)
Jun 29, 2023 3.538 3.615 3.500 3.605 699,197 +0.10(+2.73%)
Jun 28, 2023 3.480 3.519 3.405 3.509 959,700 +0.03(+0.83%)
Jun 27, 2023 3.500 3.514 3.442 3.480 613,134 -0.03(-0.82%)
Jun 26, 2023 3.548 3.605 3.480 3.509 889,242 -0.05(-1.35%)
Jun 23, 2023 3.605 3.653 3.548 3.557 4,658,115 -0.10(-2.62%)
Jun 22, 2023 3.701 3.719 3.605 3.653 1,064,731 -0.09(-2.31%)
Jun 21, 2023 3.768 3.826 3.730 3.739 787,051 -0.03(-0.76%)
Jun 20, 2023 3.864 3.864 3.701 3.768 900,736 -0.11(-2.72%)
Jun 16, 2023 3.979 3.979 3.835 3.874 1,895,990 -0.05(-1.22%)
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.