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: 7:00 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 (%)
Aug 31, 2018 2.176 2.176 2.176 0 +0.04(+1.68%)
Aug 30, 2018 2.203 2.257 2.113 2.140 585,075 -0.06(-2.86%)
Aug 29, 2018 2.131 2.221 2.107 2.203 506,101 +0.04(+2.08%)
Aug 28, 2018 2.149 2.266 2.140 2.158 800,958 +0.01(+0.42%)
Aug 27, 2018 2.140 2.203 2.113 2.149 689,540 +0.03(+1.27%)
Aug 24, 2018 2.050 2.149 2.023 2.122 685,102 +0.11(+5.36%)
Aug 23, 2018 2.050 2.050 1.987 2.014 437,546 -0.04(-2.18%)
Aug 22, 2018 2.032 2.086 1.978 2.059 602,809 +0.04(+1.78%)
Aug 21, 2018 2.032 2.086 1.978 2.023 715,470 +0.00(+0.00%)
Aug 20, 2018 2.113 2.113 1.987 2.023 880,086 -0.13(-6.25%)
Aug 17, 2018 2.068 2.176 1.978 2.158 838,558 +0.13(+6.19%)
Aug 16, 2018 2.032 2.041 1.960 2.032 607,967 +0.00(+0.00%)
Aug 15, 2018 2.041 2.095 1.866 2.032 1,154,744 +0.00(+0.00%)
Aug 14, 2018 2.284 2.311 2.023 2.032 1,549,096 -0.25(-11.02%)
Aug 13, 2018 2.374 2.383 2.212 2.284 766,308 -0.10(-4.15%)
Aug 10, 2018 2.491 2.509 2.347 2.383 672,536 -0.13(-5.02%)
Aug 09, 2018 2.149 2.545 2.104 2.509 2,481,291 +0.37(+17.23%)
Aug 08, 2018 2.041 2.203 2.014 2.140 1,306,073 +0.12(+5.78%)
Aug 07, 2018 2.653 2.653 1.799 2.023 5,081,911 -0.72(-26.23%)
Aug 06, 2018 2.725 2.788 2.707 2.743 676,444 +0.03(+0.99%)
Aug 03, 2018 2.761 2.770 2.671 2.716 420,335 -0.04(-1.63%)
Aug 02, 2018 2.671 2.788 2.608 2.761 503,199 +0.04(+1.32%)
Aug 01, 2018 2.743 2.746 2.536 2.725 797,567 -0.01(-0.33%)
Jul 31, 2018 2.752 2.788 2.689 2.734 552,424 -0.03(-0.98%)
Jul 30, 2018 2.797 2.797 2.707 2.761 516,668 +0.02(+0.66%)
Jul 27, 2018 2.824 2.842 2.671 2.743 602,814 -0.08(-2.87%)
Jul 26, 2018 2.833 2.878 2.788 2.824 636,743 +0.01(+0.32%)
Jul 25, 2018 2.761 2.824 2.698 2.815 859,757 +0.07(+2.62%)
Jul 24, 2018 2.842 2.869 2.729 2.743 721,915 -0.06(-2.24%)
Jul 23, 2018 2.824 2.869 2.788 2.806 814,133 +0.02(+0.65%)
Jul 20, 2018 2.743 2.833 2.743 2.788 473,732 +0.04(+1.31%)
Jul 19, 2018 2.689 2.815 2.653 2.752 634,099 +0.04(+1.66%)
Jul 18, 2018 2.761 2.770 2.608 2.707 724,984 -0.07(-2.59%)
Jul 17, 2018 2.626 2.815 2.519 2.779 1,176,448 +0.16(+6.19%)
Jul 16, 2018 2.923 2.923 2.608 2.617 2,701,951 -0.32(-11.01%)
Jul 13, 2018 2.905 3.040 2.889 2.941 1,241,518 +0.07(+2.51%)
Jul 12, 2018 2.842 2.968 2.743 2.869 1,329,027 +0.12(+4.25%)
Jul 11, 2018 2.914 2.932 2.734 2.752 1,825,341 -0.17(-5.85%)
Jul 10, 2018 2.581 2.995 2.573 2.923 4,296,454 +0.39(+15.25%)
Jul 09, 2018 2.473 2.545 2.464 2.536 1,772,349 +0.10(+4.06%)
Jul 06, 2018 2.419 2.446 2.383 2.437 543,227 -0.01(-0.37%)
Jul 05, 2018 2.392 2.491 2.375 2.446 699,199 +0.08(+3.42%)
Jul 03, 2018 2.365 2.365 2.365 0 +0.02(+0.77%)
Jul 02, 2018 2.455 2.455 2.267 2.347 837,682 -0.11(-4.40%)
Jun 29, 2018 2.473 2.478 2.428 2.455 658,290 +0.02(+0.74%)
Jun 28, 2018 2.482 2.513 2.401 2.437 954,989 -0.04(-1.45%)
Jun 27, 2018 2.383 2.608 2.374 2.473 2,320,881 +0.14(+6.18%)
Jun 26, 2018 2.320 2.374 2.266 2.329 821,954 +0.02(+0.78%)
Jun 25, 2018 2.302 2.383 2.176 2.311 1,069,871 -0.01(-0.39%)
Jun 22, 2018 2.302 2.383 2.213 2.320 1,420,831 +0.16(+7.50%)
Jun 21, 2018 2.329 2.329 2.131 2.158 1,081,290 -0.18(-7.69%)
Jun 20, 2018 2.419 2.425 2.248 2.338 1,387,535 +0.07(+3.17%)
Jun 19, 2018 2.239 2.311 2.168 2.266 976,361 -0.03(-1.18%)
Jun 18, 2018 2.302 2.374 2.086 2.293 1,428,149 -0.04(-1.54%)
Jun 15, 2018 2.608 2.248 2.329 2,901,856 -0.28(-10.69%)
Jun 14, 2018 2.455 2.653 2.446 2.608 3,187,649 +0.24(+10.27%)
Jun 13, 2018 2.248 2.379 2.230 2.365 1,735,005 +0.13(+6.05%)
Jun 12, 2018 2.185 2.266 2.122 2.230 1,500,347 +0.06(+2.90%)
Jun 11, 2018 2.095 2.203 2.055 2.167 1,795,096 +0.05(+2.55%)
Jun 08, 2018 2.095 2.131 2.050 2.113 821,684 +0.04(+1.73%)
Jun 07, 2018 2.077 2.113 2.041 2.077 753,999 +0.01(+0.43%)
Jun 06, 2018 1.933 2.068 1,734,309 +0.02(+0.88%)
Jun 05, 2018 2.032 2.104 1.988 2.050 1,307,897 +0.10(+5.07%)
Jun 04, 2018 2.068 2.104 1.862 1.951 1,170,136 -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.