Skip to main content

Vaalco Energy Inc (NY: EGY )

6.945 +0.075 (+1.09%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.653 3.739 3.634 3.701 2,114,141 -0.02(-0.52%)
May 30, 2023 3.691 3.735 3.615 3.720 1,126,037 -0.06(-1.52%)
May 26, 2023 3.778 3.806 3.720 3.778 792,205 +0.02(+0.51%)
May 25, 2023 3.806 3.854 3.725 3.759 1,227,670 -0.19(-4.85%)
May 24, 2023 3.893 3.969 3.874 3.950 885,241 +0.06(+1.48%)
May 23, 2023 3.854 3.993 3.854 3.893 956,519 +0.10(+2.59%)
May 22, 2023 3.691 3.842 3.691 3.794 1,091,760 +0.11(+3.08%)
May 19, 2023 3.747 3.774 3.634 3.681 786,478 -0.03(-0.76%)
May 18, 2023 3.596 3.719 3.582 3.710 1,356,367 +0.08(+2.34%)
May 17, 2023 3.549 3.625 3.521 3.625 1,150,394 +0.13(+3.78%)
May 16, 2023 3.492 3.596 3.483 3.492 1,051,654 -0.03(-0.80%)
May 15, 2023 3.492 3.568 3.474 3.521 1,219,276 +0.04(+1.08%)
May 12, 2023 3.540 3.606 3.436 3.483 1,461,339 -0.05(-1.34%)
May 11, 2023 3.492 3.601 3.483 3.530 1,741,645 -0.09(-2.60%)
May 10, 2023 3.568 3.776 3.313 3.625 3,796,576 -0.28(-7.25%)
May 09, 2023 3.917 4.002 3.870 3.908 1,454,152 -0.10(-2.59%)
May 08, 2023 4.078 4.172 4.002 4.012 1,227,362 -0.02(-0.47%)
May 05, 2023 3.974 4.059 3.955 4.030 1,259,901 +0.15(+3.89%)
May 04, 2023 3.823 3.946 3.785 3.879 1,190,522 +0.07(+1.73%)
May 03, 2023 3.851 3.927 3.809 3.813 1,362,009 -0.06(-1.46%)
May 02, 2023 3.964 3.978 3.809 3.870 1,471,481 -0.14(-3.53%)
May 01, 2023 3.983 4.040 3.889 4.012 1,120,848 -0.03(-0.70%)
Apr 28, 2023 3.889 4.045 3.842 4.040 1,188,135 +0.14(+3.63%)
Apr 27, 2023 3.861 3.923 3.813 3.898 1,199,803 +0.05(+1.23%)
Apr 26, 2023 3.917 3.955 3.804 3.851 1,696,456 -0.05(-1.21%)
Apr 25, 2023 3.964 3.964 3.856 3.898 1,487,851 -0.13(-3.28%)
Apr 24, 2023 3.879 4.059 3.861 4.030 1,989,346 +0.15(+3.89%)
Apr 21, 2023 3.964 3.982 3.856 3.879 1,182,972 -0.08(-2.14%)
Apr 20, 2023 3.955 4.012 3.917 3.964 1,360,891 -0.07(-1.64%)
Apr 19, 2023 4.115 4.115 3.936 4.030 1,359,320 -0.12(-2.95%)
Apr 18, 2023 4.087 4.163 3.993 4.153 1,396,126 +0.08(+2.09%)
Apr 17, 2023 4.181 4.229 4.040 4.068 967,762 -0.12(-2.93%)
Apr 14, 2023 4.191 4.257 4.106 4.191 1,177,714 +0.00(+0.00%)
Apr 13, 2023 4.049 4.219 4.016 4.191 1,589,469 +0.17(+4.23%)
Apr 12, 2023 3.946 4.040 3.908 4.021 2,065,118 +0.09(+2.40%)
Apr 11, 2023 3.974 4.040 3.898 3.927 2,722,344 -0.06(-1.42%)
Apr 10, 2023 4.181 4.323 3.974 3.983 2,629,685 -0.21(-4.95%)
Apr 06, 2023 4.578 4.587 4.153 4.191 2,861,479 -0.46(-9.94%)
Apr 05, 2023 4.691 4.691 4.521 4.653 1,496,701 +0.01(+0.20%)
Apr 04, 2023 4.786 4.804 4.578 4.644 2,194,757 -0.09(-1.99%)
Apr 03, 2023 4.446 4.795 4.446 4.738 4,050,061 +0.46(+10.82%)
Mar 31, 2023 4.323 4.351 4.191 4.276 1,655,830 -0.02(-0.44%)
Mar 30, 2023 4.389 4.411 4.248 4.295 997,800 -0.09(-2.15%)
Mar 29, 2023 4.417 4.434 4.314 4.389 1,128,546 +0.09(+2.20%)
Mar 28, 2023 4.200 4.426 4.167 4.295 2,892,226 +0.09(+2.25%)
Mar 27, 2023 4.030 4.210 3.927 4.200 1,595,304 +0.23(+5.70%)
Mar 24, 2023 3.879 3.992 3.825 3.974 1,062,264 +0.01(+0.24%)
Mar 23, 2023 3.983 4.134 3.908 3.964 1,473,949 +0.09(+2.25%)
Mar 22, 2023 3.998 4.044 3.868 3.877 1,575,524 -0.12(-3.02%)
Mar 21, 2023 3.849 4.026 3.849 3.998 1,645,687 +0.21(+5.65%)
Mar 20, 2023 3.905 3.905 3.766 3.784 2,205,273 -0.08(-2.16%)
Mar 17, 2023 3.896 3.924 3.728 3.868 7,681,687 -0.06(-1.42%)
Mar 16, 2023 3.728 3.942 3.607 3.924 1,986,070 +0.13(+3.43%)
Mar 15, 2023 3.979 4.003 3.719 3.793 3,027,566 -0.33(-8.11%)
Mar 14, 2023 4.175 4.359 4.040 4.128 2,124,973 -0.02(-0.45%)
Mar 13, 2023 4.044 4.300 3.849 4.147 2,432,406 -0.13(-3.04%)
Mar 10, 2023 4.444 4.523 4.212 4.277 2,046,222 -0.13(-2.95%)
Mar 09, 2023 4.649 4.672 4.398 4.407 1,913,658 -0.20(-4.24%)
Mar 08, 2023 4.565 4.695 4.467 4.602 2,244,523 +0.04(+0.81%)
Mar 07, 2023 4.649 4.686 4.463 4.565 1,674,966 -0.10(-2.19%)
Mar 06, 2023 4.825 4.825 4.639 4.667 1,726,254 -0.16(-3.28%)
Mar 03, 2023 4.574 4.853 4.509 4.825 1,792,288 +0.20(+4.22%)
Mar 02, 2023 4.500 4.639 4.463 4.630 1,584,985 +0.14(+3.11%)
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.