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

Vaalco Energy Inc (NY: EGY )

6.770 +0.130 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 4.327 4.355 4.195 4.280 1,654,416 -0.02(-0.44%)
Mar 30, 2023 4.393 4.415 4.251 4.298 996,948 -0.09(-2.15%)
Mar 29, 2023 4.421 4.438 4.317 4.393 1,127,583 +0.09(+2.20%)
Mar 28, 2023 4.204 4.430 4.171 4.298 2,889,756 +0.09(+2.25%)
Mar 27, 2023 4.034 4.213 3.930 4.204 1,593,942 +0.23(+5.70%)
Mar 24, 2023 3.883 3.995 3.829 3.977 1,061,357 +0.01(+0.24%)
Mar 23, 2023 3.987 4.138 3.911 3.968 1,472,690 +0.09(+2.25%)
Mar 22, 2023 4.001 4.048 3.871 3.880 1,574,179 -0.12(-3.02%)
Mar 21, 2023 3.852 4.029 3.852 4.001 1,644,281 +0.21(+5.65%)
Mar 20, 2023 3.908 3.908 3.769 3.787 2,203,390 -0.08(-2.16%)
Mar 17, 2023 3.899 3.927 3.732 3.871 7,675,127 -0.06(-1.42%)
Mar 16, 2023 3.732 3.946 3.611 3.927 1,984,374 +0.13(+3.43%)
Mar 15, 2023 3.983 4.006 3.722 3.797 3,024,980 -0.33(-8.11%)
Mar 14, 2023 4.178 4.362 4.043 4.132 2,123,159 -0.02(-0.45%)
Mar 13, 2023 4.048 4.304 3.853 4.150 2,430,329 -0.13(-3.04%)
Mar 10, 2023 4.448 4.527 4.215 4.281 2,044,475 -0.13(-2.95%)
Mar 09, 2023 4.653 4.676 4.402 4.411 1,912,024 -0.20(-4.24%)
Mar 08, 2023 4.569 4.699 4.471 4.606 2,242,606 +0.04(+0.81%)
Mar 07, 2023 4.653 4.690 4.467 4.569 1,673,536 -0.10(-2.19%)
Mar 06, 2023 4.830 4.830 4.643 4.671 1,724,780 -0.16(-3.28%)
Mar 03, 2023 4.578 4.857 4.513 4.830 1,790,757 +0.20(+4.22%)
Mar 02, 2023 4.504 4.643 4.467 4.634 1,583,631 +0.14(+3.11%)
Mar 01, 2023 4.383 4.569 4.341 4.495 1,901,193 +0.13(+2.98%)
Feb 28, 2023 4.318 4.374 4.220 4.364 1,895,509 +0.09(+2.18%)
Feb 27, 2023 4.262 4.281 4.187 4.271 1,195,341 +0.07(+1.77%)
Feb 24, 2023 4.048 4.206 4.001 4.197 1,017,687 +0.06(+1.35%)
Feb 23, 2023 4.066 4.141 3.992 4.141 1,145,976 +0.18(+4.46%)
Feb 22, 2023 3.964 4.057 3.936 3.964 1,034,692 +0.00(+0.00%)
Feb 21, 2023 4.094 4.146 3.955 3.964 1,495,314 -0.12(-2.96%)
Feb 17, 2023 4.336 4.341 4.068 4.085 2,384,574 -0.30(-6.79%)
Feb 16, 2023 4.420 4.485 4.364 4.383 1,467,514 -0.10(-2.28%)
Feb 15, 2023 4.429 4.504 4.285 4.485 1,388,779 +0.04(+0.84%)
Feb 14, 2023 4.383 4.532 4.299 4.448 1,329,227 +0.11(+2.58%)
Feb 13, 2023 4.346 4.397 4.257 4.336 784,025 -0.05(-1.06%)
Feb 10, 2023 4.206 4.411 4.197 4.383 1,198,642 +0.26(+6.32%)
Feb 09, 2023 4.215 4.243 4.115 4.122 782,634 -0.09(-2.21%)
Feb 08, 2023 4.364 4.364 4.201 4.215 638,134 -0.15(-3.41%)
Feb 07, 2023 4.178 4.364 4.132 4.364 1,254,696 +0.20(+4.69%)
Feb 06, 2023 4.225 4.257 4.080 4.169 1,152,789 -0.06(-1.32%)
Feb 03, 2023 4.225 4.439 4.225 4.225 1,001,893 -0.02(-0.44%)
Feb 02, 2023 4.281 4.454 4.155 4.243 1,347,520 -0.04(-0.87%)
Feb 01, 2023 4.299 4.364 4.113 4.281 1,392,381 -0.05(-1.08%)
Jan 31, 2023 4.234 4.420 4.187 4.327 994,861 +0.08(+1.97%)
Jan 30, 2023 4.364 4.397 4.234 4.243 763,343 -0.18(-4.00%)
Jan 27, 2023 4.616 4.653 4.411 4.420 1,274,311 -0.20(-4.23%)
Jan 26, 2023 4.588 4.681 4.505 4.616 595,555 +0.09(+2.06%)
Jan 25, 2023 4.448 4.541 4.364 4.522 586,416 +0.04(+0.83%)
Jan 24, 2023 4.522 4.625 4.476 4.485 935,996 -0.03(-0.62%)
Jan 23, 2023 4.578 4.634 4.453 4.513 1,053,712 -0.06(-1.22%)
Jan 20, 2023 4.616 4.634 4.485 4.569 968,363 -0.01(-0.20%)
Jan 19, 2023 4.411 4.588 4.374 4.578 889,716 +0.13(+2.93%)
Jan 18, 2023 4.550 4.737 4.439 4.448 1,472,433 -0.06(-1.24%)
Jan 17, 2023 4.346 4.522 4.327 4.504 1,361,388 +0.19(+4.31%)
Jan 13, 2023 4.318 4.374 4.187 4.318 1,027,811 +0.00(+0.00%)
Jan 12, 2023 4.169 4.346 4.150 4.318 1,800,488 +0.21(+5.22%)
Jan 11, 2023 4.169 4.178 4.043 4.104 933,371 -0.02(-0.45%)
Jan 10, 2023 4.094 4.187 3.973 4.122 1,383,679 +0.06(+1.37%)
Jan 09, 2023 4.150 4.234 4.025 4.066 1,331,329 +0.00(+0.00%)
Jan 06, 2023 4.048 4.122 3.973 4.066 877,989 +0.10(+2.58%)
Jan 05, 2023 3.899 4.001 3.871 3.964 1,289,759 +0.04(+0.95%)
Jan 04, 2023 3.871 4.010 3.825 3.927 1,714,763 -0.03(-0.71%)
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.