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

Vaalco Energy Inc (NY: EGY )

6.430 -0.220 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 4.542 4.631 4.512 4.581 960,476 +0.06(+1.31%)
Nov 29, 2023 4.473 4.522 4.445 4.522 658,589 +0.08(+1.77%)
Nov 28, 2023 4.493 4.493 4.414 4.444 686,806 -0.04(-0.88%)
Nov 27, 2023 4.532 4.532 4.404 4.483 629,506 -0.09(-1.94%)
Nov 24, 2023 4.512 4.616 4.512 4.572 312,755 +0.04(+0.87%)
Nov 22, 2023 4.414 4.557 4.355 4.532 671,397 +0.00(+0.05%)
Nov 21, 2023 4.491 4.559 4.438 4.530 631,078 -0.01(-0.21%)
Nov 20, 2023 4.423 4.569 4.423 4.539 1,144,279 +0.12(+2.64%)
Nov 17, 2023 4.141 4.423 4.131 4.423 1,649,466 +0.35(+8.59%)
Nov 16, 2023 4.024 4.092 3.898 4.073 1,579,525 +0.01(+0.24%)
Nov 15, 2023 4.034 4.121 4.024 4.063 633,463 +0.04(+0.97%)
Nov 14, 2023 4.034 4.112 3.956 4.024 1,018,338 +0.03(+0.73%)
Nov 13, 2023 3.888 4.034 3.888 3.995 566,896 +0.09(+2.24%)
Nov 10, 2023 3.801 3.927 3.801 3.908 666,791 +0.13(+3.34%)
Nov 09, 2023 3.849 3.995 3.781 3.781 1,065,322 +0.00(+0.00%)
Nov 08, 2023 3.849 4.029 3.742 3.781 1,716,936 -0.29(-7.16%)
Nov 07, 2023 4.131 4.151 3.917 4.073 892,265 -0.14(-3.23%)
Nov 06, 2023 4.394 4.397 4.170 4.209 833,637 -0.15(-3.35%)
Nov 03, 2023 4.452 4.462 4.287 4.355 827,393 -0.09(-1.97%)
Nov 02, 2023 4.316 4.452 4.267 4.442 776,016 +0.16(+3.63%)
Nov 01, 2023 4.374 4.423 4.265 4.287 594,521 -0.06(-1.34%)
Oct 31, 2023 4.296 4.413 4.248 4.345 600,874 +0.04(+0.90%)
Oct 30, 2023 4.287 4.379 4.228 4.306 461,141 +0.01(+0.23%)
Oct 27, 2023 4.316 4.326 4.214 4.296 528,149 -0.03(-0.67%)
Oct 26, 2023 4.296 4.374 4.228 4.326 392,781 -0.02(-0.45%)
Oct 25, 2023 4.384 4.403 4.306 4.345 449,093 -0.06(-1.32%)
Oct 24, 2023 4.326 4.413 4.316 4.403 664,102 +0.10(+2.26%)
Oct 23, 2023 4.364 4.423 4.272 4.306 749,753 -0.10(-2.21%)
Oct 20, 2023 4.510 4.510 4.376 4.403 750,988 -0.09(-1.95%)
Oct 19, 2023 4.345 4.518 4.307 4.491 1,048,554 +0.13(+2.90%)
Oct 18, 2023 4.423 4.444 4.335 4.364 725,125 -0.03(-0.66%)
Oct 17, 2023 4.228 4.423 4.228 4.394 1,253,675 +0.16(+3.67%)
Oct 16, 2023 4.160 4.248 4.112 4.238 1,268,950 +0.18(+4.56%)
Oct 13, 2023 4.073 4.102 4.034 4.053 512,039 +0.07(+1.71%)
Oct 12, 2023 4.024 4.034 3.961 3.985 591,136 -0.05(-1.21%)
Oct 11, 2023 3.995 4.044 3.937 4.034 611,726 +0.00(+0.00%)
Oct 10, 2023 3.985 4.053 3.976 4.034 575,400 +0.05(+1.22%)
Oct 09, 2023 3.917 4.044 3.905 3.985 987,046 +0.19(+5.13%)
Oct 06, 2023 3.840 3.849 3.762 3.791 2,286,101 +0.00(+0.00%)
Oct 05, 2023 3.801 3.854 3.755 3.791 806,525 -0.01(-0.26%)
Oct 04, 2023 4.015 4.044 3.791 3.801 1,151,130 -0.26(-6.46%)
Oct 03, 2023 4.024 4.073 3.995 4.063 556,226 +0.02(+0.48%)
Oct 02, 2023 4.267 4.267 4.005 4.044 1,019,817 -0.22(-5.24%)
Sep 29, 2023 4.267 4.275 4.209 4.267 798,978 +0.00(+0.00%)
Sep 28, 2023 4.316 4.360 4.228 4.267 836,345 -0.09(-2.01%)
Sep 27, 2023 4.267 4.364 4.253 4.355 1,118,570 +0.15(+3.46%)
Sep 26, 2023 4.306 4.355 4.190 4.209 945,537 -0.16(-3.56%)
Sep 25, 2023 4.121 4.374 4.287 4.364 1,501,415 +0.23(+5.65%)
Sep 22, 2023 4.209 4.228 4.121 4.131 556,702 -0.02(-0.47%)
Sep 21, 2023 4.180 4.209 4.121 4.151 568,711 -0.04(-0.93%)
Sep 20, 2023 4.190 4.296 4.170 4.190 903,063 -0.04(-0.92%)
Sep 19, 2023 4.248 4.335 4.209 4.228 846,296 +0.01(+0.23%)
Sep 18, 2023 4.209 4.238 4.121 4.219 1,000,645 +0.02(+0.46%)
Sep 15, 2023 4.238 4.257 4.117 4.199 3,705,616 -0.06(-1.37%)
Sep 14, 2023 4.180 4.258 4.155 4.258 1,031,061 +0.12(+2.82%)
Sep 13, 2023 4.228 4.228 4.083 4.141 762,363 -0.07(-1.62%)
Sep 12, 2023 4.151 4.233 4.151 4.209 1,154,925 +0.11(+2.61%)
Sep 11, 2023 4.190 4.219 4.049 4.102 1,092,207 -0.07(-1.63%)
Sep 08, 2023 4.228 4.267 4.112 4.170 792,825 -0.04(-0.92%)
Sep 07, 2023 4.238 4.326 4.190 4.209 1,253,851 -0.06(-1.37%)
Sep 06, 2023 4.248 4.296 4.190 4.267 771,488 -0.01(-0.23%)
Sep 05, 2023 4.306 4.345 4.209 4.277 1,403,378 +0.01(+0.23%)
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.