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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 1.818 1.854 1.791 1.809 256,209 +0.00(+0.00%)
Oct 30, 2019 1.827 1.845 1.782 1.809 222,827 -0.03(-1.49%)
Oct 29, 2019 1.836 1.864 1.832 1.836 127,997 -0.02(-0.98%)
Oct 28, 2019 1.845 1.864 1.836 1.854 114,781 +0.01(+0.49%)
Oct 25, 2019 1.827 1.873 1.818 1.845 83,164 +0.00(+0.00%)
Oct 24, 2019 1.854 1.873 1.809 1.845 237,821 -0.01(-0.49%)
Oct 23, 2019 1.900 1.918 1.845 1.854 138,222 -0.05(-2.39%)
Oct 22, 2019 1.918 1.918 1.873 1.900 146,862 +0.00(+0.00%)
Oct 21, 2019 1.900 1.936 1.873 1.900 188,651 +0.00(+0.00%)
Oct 18, 2019 1.891 1.918 1.853 1.900 480,286 +0.09(+5.02%)
Oct 17, 2019 1.809 1.841 1.800 1.809 130,374 -0.02(-0.99%)
Oct 16, 2019 1.827 1.845 1.800 1.827 83,128 -0.01(-0.50%)
Oct 15, 2019 1.864 1.864 1.809 1.836 101,956 +0.01(+0.50%)
Oct 14, 2019 1.809 1.827 1.791 1.827 100,782 -0.01(-0.50%)
Oct 11, 2019 1.827 1.836 1.809 1.836 180,410 +0.03(+1.51%)
Oct 10, 2019 1.818 1.864 1.800 1.809 84,746 -0.03(-1.49%)
Oct 09, 2019 1.845 1.864 1.818 1.836 176,863 +0.01(+0.50%)
Oct 08, 2019 1.827 1.863 1.804 1.827 202,201 -0.01(-0.50%)
Oct 07, 2019 1.854 1.882 1.827 1.836 62,625 -0.03(-1.46%)
Oct 04, 2019 1.854 1.873 1.809 1.864 78,104 +0.04(+1.99%)
Oct 03, 2019 1.782 1.864 1.782 1.827 181,582 +0.04(+2.03%)
Oct 02, 2019 1.800 1.900 1.791 1.791 234,601 -0.02(-1.00%)
Oct 01, 2019 1.845 1.873 1.800 1.809 191,697 -0.04(-1.97%)
Sep 30, 2019 1.864 1.876 1.814 1.845 180,643 -0.02(-0.98%)
Sep 27, 2019 1.845 1.882 1.836 1.864 169,189 +0.01(+0.49%)
Sep 26, 2019 1.909 1.930 1.836 1.854 138,997 -0.06(-3.32%)
Sep 25, 2019 1.891 1.964 1.864 1.918 190,337 +0.02(+0.96%)
Sep 24, 2019 1.927 1.964 1.854 1.900 235,533 -0.06(-3.24%)
Sep 23, 2019 1.909 1.973 1.873 1.964 282,759 +0.07(+3.85%)
Sep 20, 2019 1.827 1.900 1.809 1.891 498,547 +0.06(+3.48%)
Sep 19, 2019 1.809 1.836 1.782 1.827 111,215 +0.03(+1.52%)
Sep 18, 2019 1.791 1.818 1.736 1.800 301,390 +0.01(+0.51%)
Sep 17, 2019 1.882 1.882 1.773 1.791 309,979 -0.03(-1.50%)
Sep 16, 2019 1.782 1.927 1.754 1.818 1,304,192 +0.15(+8.70%)
Sep 13, 2019 1.673 1.727 1.664 1.673 140,037 +0.03(+1.66%)
Sep 12, 2019 1.709 1.709 1.618 1.645 268,919 -0.06(-3.72%)
Sep 11, 2019 1.745 1.791 1.664 1.709 341,468 -0.02(-1.05%)
Sep 10, 2019 1.709 1.764 1.695 1.727 333,804 +0.03(+1.60%)
Sep 09, 2019 1.682 1.718 1.682 1.700 202,647 +0.03(+1.63%)
Sep 06, 2019 1.636 1.727 1.636 1.673 165,339 +0.02(+1.10%)
Sep 05, 2019 1.691 1.736 1.654 1.654 159,001 -0.01(-0.55%)
Sep 04, 2019 1.673 1.736 1.654 1.664 361,461 +0.00(+0.00%)
Sep 03, 2019 1.564 1.673 1.564 1.664 237,141 +0.03(+1.67%)
Aug 30, 2019 1.636 1.668 1.607 1.636 297,236 +0.03(+1.69%)
Aug 29, 2019 1.464 1.632 1.464 1.609 371,227 +0.16(+11.32%)
Aug 28, 2019 1.418 1.482 1.418 1.445 129,646 +0.01(+0.63%)
Aug 27, 2019 1.454 1.482 1.418 1.436 135,826 -0.02(-1.25%)
Aug 26, 2019 1.418 1.482 1.418 1.454 203,181 +0.04(+2.56%)
Aug 23, 2019 1.464 1.491 1.418 1.418 133,657 -0.06(-4.29%)
Aug 22, 2019 1.427 1.482 1.427 1.482 162,301 +0.05(+3.82%)
Aug 21, 2019 1.473 1.473 1.427 1.427 150,262 -0.01(-0.63%)
Aug 20, 2019 1.436 1.454 1.427 1.436 97,899 -0.04(-2.47%)
Aug 19, 2019 1.454 1.500 1.454 1.473 147,291 +0.05(+3.19%)
Aug 16, 2019 1.427 1.500 1.373 1.427 464,445 +0.02(+1.29%)
Aug 15, 2019 1.509 1.518 1.409 1.409 301,928 -0.08(-5.49%)
Aug 14, 2019 1.591 1.591 1.468 1.491 285,800 -0.11(-6.82%)
Aug 13, 2019 1.645 1.673 1.600 1.600 164,805 -0.05(-2.76%)
Aug 12, 2019 1.627 1.645 1.591 1.645 193,044 +0.05(+2.84%)
Aug 09, 2019 1.545 1.664 1.536 1.600 494,917 +0.05(+3.53%)
Aug 08, 2019 1.545 1.627 1.473 1.545 567,127 +0.01(+0.59%)
Aug 07, 2019 1.536 1.582 1.500 1.536 308,472 -0.01(-0.59%)
Aug 06, 2019 1.491 1.600 1.482 1.545 456,646 +0.04(+2.41%)
Aug 05, 2019 1.591 1.591 1.409 1.509 450,541 -0.08(-5.14%)
Aug 02, 2019 1.582 1.654 1.509 1.591 259,614 +0.03(+1.74%)
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.