Skip to main content

VAALCO Energy, Inc. Common Stock (NY:EGY)

3.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.910 3.960 3.870 3.880 541,480 -0.02(-0.51%)
Aug 28, 2025 3.870 3.910 3.805 3.900 488,725 +0.03(+0.78%)
Aug 27, 2025 3.780 3.895 3.770 3.870 780,002 +0.07(+1.84%)
Aug 26, 2025 3.860 3.909 3.780 3.800 755,109 -0.10(-2.56%)
Aug 25, 2025 3.940 3.980 3.870 3.900 680,779 -0.06(-1.52%)
Aug 22, 2025 3.810 4.000 3.810 3.960 1,363,294 +0.16(+4.29%)
Aug 21, 2025 3.669 3.807 3.649 3.797 1,113,429 +0.13(+3.49%)
Aug 20, 2025 3.669 3.718 3.635 3.669 712,000 +0.03(+0.81%)
Aug 19, 2025 3.640 3.699 3.610 3.640 596,137 +0.00(+0.00%)
Aug 18, 2025 3.640 3.708 3.561 3.640 739,469 +0.00(+0.00%)
Aug 15, 2025 3.679 3.718 3.610 3.640 2,024,539 -0.06(-1.60%)
Aug 14, 2025 3.649 3.704 3.595 3.699 989,239 +0.00(+0.00%)
Aug 13, 2025 3.738 3.783 3.610 3.699 1,059,614 -0.05(-1.31%)
Aug 12, 2025 3.590 3.767 3.542 3.748 824,286 +0.21(+5.83%)
Aug 11, 2025 3.718 3.758 3.541 3.541 1,109,001 -0.15(-4.00%)
Aug 08, 2025 3.679 3.758 3.556 3.689 1,177,378 +0.19(+5.34%)
Aug 07, 2025 3.640 3.699 3.482 3.502 775,075 -0.09(-2.47%)
Aug 06, 2025 3.620 3.708 3.590 3.590 371,464 -0.03(-0.82%)
Aug 05, 2025 3.541 3.620 3.522 3.620 486,170 +0.09(+2.51%)
Aug 04, 2025 3.541 3.561 3.512 3.531 464,134 -0.01(-0.28%)
Aug 01, 2025 3.640 3.649 3.522 3.541 725,075 -0.12(-3.23%)
Jul 31, 2025 3.738 3.787 3.640 3.659 551,732 -0.11(-2.87%)
Jul 30, 2025 3.846 3.861 3.733 3.767 624,139 -0.08(-2.05%)
Jul 29, 2025 3.817 3.876 3.777 3.846 589,286 +0.03(+0.77%)
Jul 28, 2025 3.728 3.836 3.728 3.817 653,245 +0.12(+3.19%)
Jul 25, 2025 3.767 3.777 3.689 3.699 385,773 -0.07(-1.83%)
Jul 24, 2025 3.699 3.767 3.669 3.767 489,684 +0.05(+1.32%)
Jul 23, 2025 3.590 3.738 3.531 3.718 768,938 +0.16(+4.42%)
Jul 22, 2025 3.482 3.586 3.482 3.561 702,541 +0.09(+2.55%)
Jul 21, 2025 3.531 3.571 3.467 3.472 933,877 -0.02(-0.56%)
Jul 18, 2025 3.590 3.608 3.492 3.492 1,076,082 -0.06(-1.66%)
Jul 17, 2025 3.502 3.590 3.482 3.551 709,036 +0.03(+0.84%)
Jul 16, 2025 3.561 3.580 3.506 3.522 1,124,631 -0.02(-0.56%)
Jul 15, 2025 3.689 3.718 3.541 3.541 1,014,563 -0.15(-4.00%)
Jul 14, 2025 3.817 3.817 3.689 3.689 1,181,491 -0.16(-4.09%)
Jul 11, 2025 3.797 3.876 3.767 3.846 819,184 +0.05(+1.30%)
Jul 10, 2025 3.738 3.807 3.671 3.797 679,047 +0.05(+1.31%)
Jul 09, 2025 3.895 3.895 3.718 3.748 2,037,409 -0.16(-4.03%)
Jul 08, 2025 3.777 3.945 3.767 3.905 675,616 +0.14(+3.66%)
Jul 07, 2025 3.777 3.886 3.694 3.767 809,936 -0.05(-1.29%)
Jul 03, 2025 3.817 3.822 3.763 3.817 401,289 +0.00(+0.00%)
Jul 02, 2025 3.708 3.841 3.646 3.817 588,073 +0.17(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.