Skip to main content

Vaalco Energy Inc (NY: EGY )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.296 4.413 4.248 4.345 600,874 +0.04(+0.90%)
Oct 30, 2023 4.287 4.379 4.228 4.306 461,141 +0.01(+0.23%)
Oct 27, 2023 4.316 4.326 4.214 4.296 528,149 -0.03(-0.67%)
Oct 26, 2023 4.296 4.374 4.228 4.326 392,781 -0.02(-0.45%)
Oct 25, 2023 4.384 4.403 4.306 4.345 449,093 -0.06(-1.32%)
Oct 24, 2023 4.326 4.413 4.316 4.403 664,102 +0.10(+2.26%)
Oct 23, 2023 4.364 4.423 4.272 4.306 749,753 -0.10(-2.21%)
Oct 20, 2023 4.510 4.510 4.376 4.403 750,988 -0.09(-1.95%)
Oct 19, 2023 4.345 4.518 4.307 4.491 1,048,554 +0.13(+2.90%)
Oct 18, 2023 4.423 4.444 4.335 4.364 725,125 -0.03(-0.66%)
Oct 17, 2023 4.228 4.423 4.228 4.394 1,253,675 +0.16(+3.67%)
Oct 16, 2023 4.160 4.248 4.112 4.238 1,268,950 +0.18(+4.56%)
Oct 13, 2023 4.073 4.102 4.034 4.053 512,039 +0.07(+1.71%)
Oct 12, 2023 4.024 4.034 3.961 3.985 591,136 -0.05(-1.21%)
Oct 11, 2023 3.995 4.044 3.937 4.034 611,726 +0.00(+0.00%)
Oct 10, 2023 3.985 4.053 3.976 4.034 575,400 +0.05(+1.22%)
Oct 09, 2023 3.917 4.044 3.905 3.985 987,046 +0.19(+5.13%)
Oct 06, 2023 3.840 3.849 3.762 3.791 2,286,101 +0.00(+0.00%)
Oct 05, 2023 3.801 3.854 3.755 3.791 806,525 -0.01(-0.26%)
Oct 04, 2023 4.015 4.044 3.791 3.801 1,151,130 -0.26(-6.46%)
Oct 03, 2023 4.024 4.073 3.995 4.063 556,226 +0.02(+0.48%)
Oct 02, 2023 4.267 4.267 4.005 4.044 1,019,817 -0.22(-5.24%)
Sep 29, 2023 4.267 4.275 4.209 4.267 798,978 +0.00(+0.00%)
Sep 28, 2023 4.316 4.360 4.228 4.267 836,345 -0.09(-2.01%)
Sep 27, 2023 4.267 4.364 4.253 4.355 1,118,570 +0.15(+3.46%)
Sep 26, 2023 4.306 4.355 4.190 4.209 945,537 -0.16(-3.56%)
Sep 25, 2023 4.121 4.374 4.287 4.364 1,501,415 +0.23(+5.65%)
Sep 22, 2023 4.209 4.228 4.121 4.131 556,702 -0.02(-0.47%)
Sep 21, 2023 4.180 4.209 4.121 4.151 568,711 -0.04(-0.93%)
Sep 20, 2023 4.190 4.296 4.170 4.190 903,063 -0.04(-0.92%)
Sep 19, 2023 4.248 4.335 4.209 4.228 846,296 +0.01(+0.23%)
Sep 18, 2023 4.209 4.238 4.121 4.219 1,000,645 +0.02(+0.46%)
Sep 15, 2023 4.238 4.257 4.117 4.199 3,705,616 -0.06(-1.37%)
Sep 14, 2023 4.180 4.258 4.155 4.258 1,031,061 +0.12(+2.82%)
Sep 13, 2023 4.228 4.228 4.083 4.141 762,363 -0.07(-1.62%)
Sep 12, 2023 4.151 4.233 4.151 4.209 1,154,925 +0.11(+2.61%)
Sep 11, 2023 4.190 4.219 4.049 4.102 1,092,207 -0.07(-1.63%)
Sep 08, 2023 4.228 4.267 4.112 4.170 792,825 -0.04(-0.92%)
Sep 07, 2023 4.238 4.326 4.190 4.209 1,253,851 -0.06(-1.37%)
Sep 06, 2023 4.248 4.296 4.190 4.267 771,488 -0.01(-0.23%)
Sep 05, 2023 4.306 4.345 4.209 4.277 1,403,378 +0.01(+0.23%)
Sep 01, 2023 4.092 4.306 4.092 4.267 1,313,520 +0.24(+6.04%)
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%)
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.