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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 2.198 2.198 2.198 0 +0.04(+1.68%)
Aug 30, 2018 2.225 2.280 2.134 2.162 579,289 -0.06(-2.86%)
Aug 29, 2018 2.153 2.243 2.128 2.225 501,096 +0.05(+2.08%)
Aug 28, 2018 2.171 2.289 2.162 2.180 793,037 +0.01(+0.42%)
Aug 27, 2018 2.162 2.225 2.134 2.171 682,721 +0.03(+1.27%)
Aug 24, 2018 2.071 2.171 2.044 2.143 678,327 +0.11(+5.36%)
Aug 23, 2018 2.071 2.071 2.007 2.035 433,219 -0.05(-2.18%)
Aug 22, 2018 2.053 2.107 1.998 2.080 596,848 +0.04(+1.78%)
Aug 21, 2018 2.053 2.107 1.998 2.044 708,395 +0.00(+0.00%)
Aug 20, 2018 2.134 2.134 2.007 2.044 871,383 -0.14(-6.25%)
Aug 17, 2018 2.089 2.198 1.998 2.180 830,265 +0.13(+6.19%)
Aug 16, 2018 2.053 2.062 1.980 2.053 601,955 +0.00(+0.00%)
Aug 15, 2018 2.062 2.116 1.885 2.053 1,143,325 +0.00(+0.00%)
Aug 14, 2018 2.307 2.334 2.044 2.053 1,533,776 -0.25(-11.02%)
Aug 13, 2018 2.398 2.407 2.234 2.307 758,729 -0.10(-4.15%)
Aug 10, 2018 2.516 2.534 2.371 2.407 665,885 -0.13(-5.02%)
Aug 09, 2018 2.171 2.570 2.125 2.534 2,456,753 +0.37(+17.23%)
Aug 08, 2018 2.062 2.225 2.035 2.162 1,293,157 +0.12(+5.78%)
Aug 07, 2018 2.679 2.679 1.817 2.044 5,031,654 -0.73(-26.23%)
Aug 06, 2018 2.752 2.816 2.734 2.770 669,754 +0.03(+0.99%)
Aug 03, 2018 2.788 2.797 2.698 2.743 416,178 -0.05(-1.63%)
Aug 02, 2018 2.698 2.816 2.634 2.788 498,223 +0.04(+1.32%)
Aug 01, 2018 2.770 2.774 2.561 2.752 789,680 -0.01(-0.33%)
Jul 31, 2018 2.779 2.816 2.716 2.761 546,961 -0.03(-0.98%)
Jul 30, 2018 2.825 2.825 2.734 2.788 511,559 +0.02(+0.66%)
Jul 27, 2018 2.852 2.870 2.698 2.770 596,853 -0.08(-2.87%)
Jul 26, 2018 2.861 2.906 2.816 2.852 630,446 +0.01(+0.32%)
Jul 25, 2018 2.788 2.852 2.725 2.843 851,254 +0.07(+2.62%)
Jul 24, 2018 2.870 2.897 2.757 2.770 714,775 -0.06(-2.24%)
Jul 23, 2018 2.852 2.897 2.816 2.834 806,081 +0.02(+0.64%)
Jul 20, 2018 2.770 2.861 2.770 2.816 469,047 +0.04(+1.31%)
Jul 19, 2018 2.716 2.843 2.679 2.779 627,828 +0.05(+1.66%)
Jul 18, 2018 2.788 2.797 2.634 2.734 717,814 -0.07(-2.59%)
Jul 17, 2018 2.652 2.843 2.544 2.807 1,164,814 +0.16(+6.19%)
Jul 16, 2018 2.952 2.952 2.634 2.643 2,675,231 -0.33(-11.01%)
Jul 13, 2018 2.934 3.070 2.918 2.970 1,229,240 +0.07(+2.51%)
Jul 12, 2018 2.870 2.997 2.770 2.897 1,315,884 +0.12(+4.25%)
Jul 11, 2018 2.943 2.961 2.761 2.779 1,807,289 -0.17(-5.85%)
Jul 10, 2018 2.607 3.025 2.599 2.952 4,253,965 +0.39(+15.25%)
Jul 09, 2018 2.498 2.570 2.489 2.561 1,754,822 +0.10(+4.06%)
Jul 06, 2018 2.443 2.470 2.407 2.461 537,855 -0.01(-0.37%)
Jul 05, 2018 2.416 2.516 2.399 2.470 692,284 +0.08(+3.42%)
Jul 03, 2018 2.389 2.389 2.389 0 +0.02(+0.77%)
Jul 02, 2018 2.480 2.480 2.290 2.371 829,398 -0.11(-4.40%)
Jun 29, 2018 2.498 2.502 2.452 2.480 651,780 +0.02(+0.74%)
Jun 28, 2018 2.507 2.539 2.425 2.461 945,545 -0.04(-1.45%)
Jun 27, 2018 2.407 2.634 2.398 2.498 2,297,929 +0.15(+6.18%)
Jun 26, 2018 2.343 2.398 2.289 2.352 813,826 +0.02(+0.78%)
Jun 25, 2018 2.325 2.407 2.198 2.334 1,059,291 -0.01(-0.39%)
Jun 22, 2018 2.325 2.407 2.235 2.343 1,406,780 +0.16(+7.50%)
Jun 21, 2018 2.352 2.352 2.153 2.180 1,070,597 -0.18(-7.69%)
Jun 20, 2018 2.443 2.449 2.271 2.361 1,373,813 +0.07(+3.17%)
Jun 19, 2018 2.262 2.334 2.190 2.289 966,705 -0.03(-1.18%)
Jun 18, 2018 2.325 2.398 2.107 2.316 1,414,026 -0.04(-1.54%)
Jun 15, 2018 2.634 2.271 2.352 2,873,159 -0.28(-10.69%)
Jun 14, 2018 2.480 2.679 2.471 2.634 3,156,125 +0.25(+10.27%)
Jun 13, 2018 2.271 2.402 2.252 2.389 1,717,847 +0.14(+6.05%)
Jun 12, 2018 2.207 2.289 2.143 2.252 1,485,510 +0.06(+2.90%)
Jun 11, 2018 2.116 2.225 2.075 2.189 1,777,344 +0.05(+2.55%)
Jun 08, 2018 2.116 2.153 2.071 2.134 813,558 +0.04(+1.73%)
Jun 07, 2018 2.098 2.134 2.062 2.098 746,542 +0.01(+0.43%)
Jun 06, 2018 1.953 2.089 1,717,158 +0.02(+0.88%)
Jun 05, 2018 2.053 2.125 2.008 2.071 1,294,962 +0.10(+5.07%)
Jun 04, 2018 2.089 2.125 1.880 1.971 1,158,564 -0.11(-5.24%)
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.