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 (%)
Jan 31, 2024 4.370 4.370 4.156 4.156 524,212 -0.21(-4.91%)
Jan 30, 2024 4.302 4.380 4.273 4.370 451,310 +0.02(+0.45%)
Jan 29, 2024 4.370 4.370 4.302 4.351 418,756 -0.01(-0.22%)
Jan 26, 2024 4.351 4.380 4.297 4.361 552,857 +0.02(+0.45%)
Jan 25, 2024 4.322 4.351 4.234 4.341 582,751 +0.07(+1.60%)
Jan 24, 2024 4.302 4.323 4.224 4.273 670,679 +0.02(+0.46%)
Jan 23, 2024 4.214 4.283 4.195 4.253 429,206 +0.06(+1.40%)
Jan 22, 2024 4.117 4.214 4.107 4.195 489,700 +0.06(+1.42%)
Jan 19, 2024 4.204 4.204 4.112 4.136 451,970 -0.05(-1.17%)
Jan 18, 2024 4.195 4.214 4.092 4.185 517,788 +0.01(+0.23%)
Jan 17, 2024 4.175 4.175 4.029 4.175 884,217 -0.02(-0.47%)
Jan 16, 2024 4.351 4.351 4.175 4.195 736,032 -0.16(-3.59%)
Jan 12, 2024 4.390 4.429 4.278 4.351 631,878 +0.04(+0.90%)
Jan 11, 2024 4.302 4.312 4.224 4.312 631,725 +0.05(+1.14%)
Jan 10, 2024 4.312 4.322 4.209 4.263 550,062 -0.05(-1.13%)
Jan 09, 2024 4.409 4.429 4.273 4.312 809,381 -0.13(-2.86%)
Jan 08, 2024 4.400 4.439 4.273 4.439 1,207,598 -0.04(-0.87%)
Jan 05, 2024 4.526 4.536 4.439 4.478 920,371 +0.03(+0.66%)
Jan 04, 2024 4.653 4.653 4.440 4.448 672,606 -0.15(-3.18%)
Jan 03, 2024 4.565 4.682 4.439 4.595 1,743,672 +0.15(+3.29%)
Jan 02, 2024 4.361 4.497 4.361 4.448 772,967 +0.07(+1.56%)
Dec 29, 2023 4.448 4.448 4.341 4.380 494,898 -0.07(-1.53%)
Dec 28, 2023 4.556 4.573 4.442 4.448 566,907 -0.14(-2.98%)
Dec 27, 2023 4.643 4.643 4.556 4.585 524,942 -0.02(-0.42%)
Dec 26, 2023 4.585 4.663 4.546 4.604 586,746 +0.06(+1.29%)
Dec 22, 2023 4.643 4.653 4.517 4.546 669,362 -0.04(-0.85%)
Dec 21, 2023 4.497 4.585 4.487 4.585 669,585 +0.08(+1.73%)
Dec 20, 2023 4.585 4.712 4.487 4.507 898,624 -0.07(-1.49%)
Dec 19, 2023 4.468 4.585 4.448 4.575 743,191 +0.12(+2.63%)
Dec 18, 2023 4.429 4.512 4.380 4.458 791,566 +0.10(+2.24%)
Dec 15, 2023 4.409 4.409 4.317 4.361 1,866,493 -0.02(-0.45%)
Dec 14, 2023 4.283 4.429 4.283 4.380 1,017,865 +0.14(+3.22%)
Dec 13, 2023 4.048 4.243 4.029 4.243 1,135,773 +0.20(+5.07%)
Dec 12, 2023 4.146 4.146 3.980 4.039 789,436 -0.13(-3.04%)
Dec 11, 2023 4.361 4.361 4.165 4.165 705,491 -0.21(-4.90%)
Dec 08, 2023 4.390 4.438 4.322 4.380 670,760 +0.00(+0.00%)
Dec 07, 2023 4.361 4.390 4.312 4.380 647,304 +0.02(+0.45%)
Dec 06, 2023 4.448 4.526 4.361 4.361 908,760 -0.13(-2.83%)
Dec 05, 2023 4.517 4.526 4.448 4.487 674,976 -0.03(-0.65%)
Dec 04, 2023 4.468 4.536 4.419 4.517 685,243 -0.03(-0.64%)
Dec 01, 2023 4.536 4.604 4.468 4.546 981,999 +0.01(+0.21%)
Nov 30, 2023 4.497 4.585 4.468 4.536 970,069 +0.06(+1.31%)
Nov 29, 2023 4.429 4.478 4.401 4.478 665,167 +0.08(+1.77%)
Nov 28, 2023 4.448 4.448 4.370 4.400 693,666 -0.04(-0.88%)
Nov 27, 2023 4.487 4.487 4.361 4.439 635,793 -0.09(-1.94%)
Nov 24, 2023 4.468 4.570 4.468 4.526 315,879 +0.04(+0.87%)
Nov 22, 2023 4.370 4.512 4.312 4.487 678,103 +0.00(+0.05%)
Nov 21, 2023 4.446 4.514 4.394 4.485 637,381 -0.01(-0.21%)
Nov 20, 2023 4.379 4.523 4.379 4.495 1,155,708 +0.12(+2.64%)
Nov 17, 2023 4.100 4.379 4.090 4.379 1,665,941 +0.35(+8.59%)
Nov 16, 2023 3.984 4.052 3.859 4.033 1,595,301 +0.01(+0.24%)
Nov 15, 2023 3.994 4.081 3.984 4.023 639,790 +0.04(+0.97%)
Nov 14, 2023 3.994 4.071 3.917 3.984 1,028,509 +0.03(+0.73%)
Nov 13, 2023 3.850 3.994 3.850 3.956 572,558 +0.09(+2.24%)
Nov 10, 2023 3.763 3.888 3.763 3.869 673,451 +0.13(+3.34%)
Nov 09, 2023 3.811 3.956 3.744 3.744 1,075,962 +0.00(+0.00%)
Nov 08, 2023 3.811 3.989 3.705 3.744 1,734,085 -0.29(-7.16%)
Nov 07, 2023 4.090 4.110 3.879 4.033 901,177 -0.13(-3.23%)
Nov 06, 2023 4.350 4.354 4.129 4.167 841,963 -0.14(-3.35%)
Nov 03, 2023 4.408 4.418 4.244 4.312 835,657 -0.09(-1.97%)
Nov 02, 2023 4.273 4.408 4.225 4.398 783,767 +0.15(+3.63%)
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.