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 (%)
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%)
Jun 01, 2018 2.062 2.134 2.007 2.080 1,052,351 +0.05(+2.69%)
May 31, 2018 2.116 2.134 2.016 2.025 990,314 -0.10(-4.70%)
May 30, 2018 1.980 2.134 1.980 2.125 1,403,773 +0.15(+7.34%)
May 29, 2018 1.835 1.998 1.835 1.980 1,214,768 +0.14(+7.39%)
May 25, 2018 1.844 1.844 1.844 0 -0.31(-14.35%)
May 24, 2018 2.207 2.216 2.098 2.153 1,328,598 -0.02(-0.84%)
May 23, 2018 2.080 2.252 1.998 2.171 3,323,254 +0.22(+11.16%)
May 22, 2018 2.307 2.325 1.871 1.953 3,864,453 -0.22(-10.04%)
May 21, 2018 2.007 2.417 1.980 2.171 5,880,702 +0.28(+14.90%)
May 18, 2018 1.680 1.971 1.635 1.889 4,879,250 +0.19(+11.23%)
May 17, 2018 1.399 1.744 1.381 1.698 4,924,975 +0.33(+23.84%)
May 16, 2018 1.371 1.408 1.353 1.371 751,549 +0.00(+0.00%)
May 15, 2018 1.362 1.426 1.317 1.371 1,287,960 +0.02(+1.34%)
May 14, 2018 1.371 1.408 1.353 1.353 726,780 -0.02(-1.32%)
May 11, 2018 1.408 1.408 1.335 1.371 872,977 -0.04(-2.58%)
May 10, 2018 1.453 1.462 1.326 1.408 1,578,347 -0.05(-3.12%)
May 09, 2018 1.499 1.535 1.371 1.453 2,801,805 +0.03(+1.91%)
May 08, 2018 1.199 1.508 1.181 1.426 5,740,306 +0.35(+31.93%)
May 07, 2018 1.008 1.135 1.008 1.081 1,229,485 +0.07(+7.21%)
May 04, 2018 0.9991 1.054 0.9718 1.008 719,470 +0.01(+0.91%)
May 03, 2018 0.9083 1.017 0.9080 0.9991 1,111,270 +0.10(+10.78%)
May 02, 2018 0.8992 0.9037 0.8810 0.9019 252,853 +0.00(+0.25%)
May 01, 2018 0.8901 0.9019 0.8724 0.8996 149,027 +0.01(+1.69%)
Apr 30, 2018 0.8901 0.8955 0.8719 0.8846 128,230 -0.01(-0.60%)
Apr 27, 2018 0.8819 0.8955 0.8719 0.8900 45,161 +0.01(+0.92%)
Apr 26, 2018 0.8786 0.8992 0.8719 0.8819 98,125 +0.00(+0.33%)
Apr 25, 2018 0.8992 0.8992 0.8629 0.8790 106,269 -0.00(-0.22%)
Apr 24, 2018 0.8811 0.8828 0.8402 0.8809 71,132 +0.02(+2.09%)
Apr 23, 2018 0.8765 0.8974 0.8629 0.8629 58,120 -0.02(-2.06%)
Apr 20, 2018 0.8974 0.9037 0.8648 0.8810 92,582 -0.00(-0.37%)
Apr 19, 2018 0.8719 0.8992 0.8651 0.8843 168,752 +0.03(+3.35%)
Apr 18, 2018 0.8538 0.8810 0.8401 0.8556 189,578 +0.01(+1.27%)
Apr 17, 2018 0.8629 0.8629 0.8361 0.8449 112,713 -0.00(-0.41%)
Apr 16, 2018 0.8347 0.8629 0.8174 0.8483 155,292 +0.01(+1.80%)
Apr 13, 2018 0.8174 0.8459 0.8083 0.8333 138,463 +0.03(+3.32%)
Apr 12, 2018 0.8056 0.8174 0.7902 0.8065 145,388 +0.01(+1.50%)
Apr 11, 2018 0.7901 0.8343 0.7720 0.7946 123,071 +0.01(+0.95%)
Apr 10, 2018 0.7720 0.7929 0.7557 0.7872 202,118 +0.03(+3.57%)
Apr 09, 2018 0.7457 0.7720 0.7175 0.7600 174,623 +0.01(+1.65%)
Apr 06, 2018 0.7648 0.7884 0.7477 0.7477 78,223 -0.02(-2.35%)
Apr 05, 2018 0.7539 0.8082 0.7539 0.7657 67,931 -0.00(-0.24%)
Apr 04, 2018 0.7717 0.7811 0.7548 0.7675 64,266 +0.00(+0.00%)
Apr 03, 2018 0.7639 0.7811 0.7450 0.7675 90,572 -0.01(-1.73%)
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.