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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2020 1.971 2.034 1.971 2.016 140,103 +0.01(+0.45%)
Jan 30, 2020 1.980 2.016 1.944 2.007 219,974 -0.01(-0.45%)
Jan 29, 2020 2.061 2.101 1.998 2.016 135,675 -0.03(-1.32%)
Jan 28, 2020 1.998 2.061 1.935 2.043 210,120 +0.11(+5.58%)
Jan 27, 2020 2.025 2.061 1.935 1.935 272,086 -0.19(-8.90%)
Jan 24, 2020 2.097 2.142 2.061 2.124 95,439 +0.03(+1.29%)
Jan 23, 2020 2.061 2.124 2.034 2.097 201,295 -0.01(-0.43%)
Jan 22, 2020 2.178 2.178 2.034 2.106 361,090 -0.03(-1.27%)
Jan 21, 2020 2.196 2.241 2.115 2.133 348,604 -0.12(-5.20%)
Jan 17, 2020 2.268 2.268 2.250 2.250 156,768 -0.03(-1.19%)
Jan 16, 2020 2.268 2.286 2.250 2.277 108,081 +0.01(+0.40%)
Jan 15, 2020 2.259 2.277 2.241 2.268 160,306 +0.00(+0.00%)
Jan 14, 2020 2.232 2.277 2.232 2.268 160,406 +0.01(+0.40%)
Jan 13, 2020 2.232 2.286 2.232 2.259 253,218 -0.02(-0.79%)
Jan 10, 2020 2.286 2.340 2.187 2.277 436,531 -0.01(-0.39%)
Jan 09, 2020 2.169 2.295 2.142 2.286 538,707 +0.20(+9.48%)
Jan 08, 2020 2.160 2.160 2.079 2.088 180,281 -0.07(-3.33%)
Jan 07, 2020 2.088 2.187 2.088 2.160 290,702 +0.08(+3.90%)
Jan 06, 2020 2.070 2.097 2.043 2.079 217,067 +0.03(+1.32%)
Jan 03, 2020 2.025 2.079 2.012 2.052 239,764 +0.04(+2.24%)
Jan 02, 2020 2.007 2.052 1.962 2.007 99,692 +0.01(+0.45%)
Dec 31, 2019 2.088 2.133 1.976 1.998 241,319 -0.06(-3.06%)
Dec 30, 2019 1.935 2.079 1.935 2.061 315,435 +0.12(+6.02%)
Dec 27, 2019 1.935 1.989 1.890 1.944 450,530 -0.01(-0.46%)
Dec 26, 2019 1.818 1.953 1.818 1.953 364,849 +0.11(+5.85%)
Dec 24, 2019 1.800 1.845 1.800 1.845 168,990 +0.03(+1.49%)
Dec 23, 2019 1.800 1.845 1.800 1.818 258,693 +0.00(+0.00%)
Dec 20, 2019 1.809 1.818 1.751 1.818 479,861 +0.01(+0.50%)
Dec 19, 2019 1.782 1.818 1.782 1.809 133,198 +0.01(+0.50%)
Dec 18, 2019 1.809 1.839 1.782 1.800 172,568 -0.01(-0.50%)
Dec 17, 2019 1.800 1.827 1.800 1.809 171,695 -0.01(-0.50%)
Dec 16, 2019 1.800 1.827 1.791 1.818 189,079 +0.02(+1.00%)
Dec 13, 2019 1.818 1.827 1.782 1.800 101,327 +0.00(+0.00%)
Dec 12, 2019 1.773 1.818 1.773 1.800 82,715 +0.02(+1.01%)
Dec 11, 2019 1.800 1.829 1.764 1.782 233,184 -0.04(-2.46%)
Dec 10, 2019 1.800 1.827 1.800 1.827 51,177 +0.02(+0.99%)
Dec 09, 2019 1.818 1.841 1.800 1.809 95,392 -0.01(-0.50%)
Dec 06, 2019 1.845 1.881 1.809 1.818 221,654 -0.02(-0.98%)
Dec 05, 2019 1.800 1.881 1.800 1.836 287,991 +0.06(+3.55%)
Dec 04, 2019 1.674 1.832 1.664 1.773 391,520 +0.09(+5.35%)
Dec 03, 2019 1.593 1.683 1.584 1.683 419,376 +0.12(+7.47%)
Dec 02, 2019 1.665 1.665 1.557 1.566 219,085 -0.08(-4.92%)
Nov 29, 2019 1.593 1.665 1.575 1.647 163,990 +0.05(+3.39%)
Nov 27, 2019 1.575 1.602 1.539 1.593 301,760 +0.02(+1.14%)
Nov 26, 2019 1.593 1.602 1.575 1.575 154,611 -0.03(-1.69%)
Nov 25, 2019 1.674 1.674 1.602 1.602 252,559 +0.04(+2.89%)
Nov 22, 2019 1.530 1.557 1.526 1.557 141,880 +0.04(+2.37%)
Nov 21, 2019 1.548 1.571 1.503 1.521 221,963 -0.03(-1.74%)
Nov 20, 2019 1.611 1.616 1.548 1.548 308,619 -0.05(-3.37%)
Nov 19, 2019 1.665 1.665 1.584 1.602 466,967 -0.07(-4.30%)
Nov 18, 2019 1.674 1.710 1.665 1.674 164,130 -0.04(-2.11%)
Nov 15, 2019 1.755 1.755 1.665 1.710 206,432 -0.03(-1.55%)
Nov 14, 2019 1.755 1.782 1.728 1.737 143,305 -0.03(-1.53%)
Nov 13, 2019 1.782 1.809 1.755 1.764 260,862 -0.04(-2.00%)
Nov 12, 2019 1.800 1.809 1.782 1.800 112,933 +0.00(+0.00%)
Nov 11, 2019 1.791 1.809 1.764 1.800 134,180 +0.00(+0.00%)
Nov 08, 2019 1.809 1.818 1.737 1.800 396,533 -0.02(-0.99%)
Nov 07, 2019 1.791 1.818 1.764 1.818 331,884 +0.01(+0.50%)
Nov 06, 2019 1.764 1.827 1.764 1.809 247,419 +0.01(+0.50%)
Nov 05, 2019 1.818 1.818 1.791 1.800 148,741 -0.01(-0.50%)
Nov 04, 2019 1.818 1.827 1.791 1.809 233,802 +0.00(+0.00%)
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.