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

Vaalco Energy Inc (NY: EGY )

6.340 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 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%)
Sep 01, 2023 4.092 4.306 4.092 4.267 1,313,520 +0.24(+6.04%)
Aug 31, 2023 3.908 4.073 3.898 4.024 2,093,719 +0.20(+5.34%)
Aug 30, 2023 3.888 4.005 3.694 3.820 5,910,582 -0.73(-16.03%)
Aug 29, 2023 4.471 4.588 4.408 4.549 590,554 +0.11(+2.41%)
Aug 28, 2023 4.384 4.457 4.360 4.442 526,156 +0.09(+2.01%)
Aug 25, 2023 4.374 4.402 4.313 4.355 645,634 +0.02(+0.45%)
Aug 24, 2023 4.374 4.413 4.326 4.335 439,179 -0.07(-1.49%)
Aug 23, 2023 4.458 4.458 4.353 4.401 660,226 -0.12(-2.55%)
Aug 22, 2023 4.564 4.593 4.492 4.516 592,185 -0.06(-1.26%)
Aug 21, 2023 4.746 4.765 4.535 4.574 1,014,515 -0.12(-2.45%)
Aug 18, 2023 4.641 4.737 4.621 4.689 1,055,155 -0.02(-0.41%)
Aug 17, 2023 4.621 4.756 4.607 4.708 975,146 +0.14(+3.15%)
Aug 16, 2023 4.535 4.602 4.499 4.564 902,865 +0.02(+0.42%)
Aug 15, 2023 4.631 4.698 4.516 4.545 1,392,184 -0.16(-3.46%)
Aug 14, 2023 4.794 4.813 4.679 4.708 1,103,922 -0.12(-2.58%)
Aug 11, 2023 4.574 4.900 4.554 4.832 2,946,136 +0.26(+5.66%)
Aug 10, 2023 4.248 4.650 4.219 4.574 3,217,044 +0.35(+8.41%)
Aug 09, 2023 4.238 4.276 4.176 4.219 899,426 +0.06(+1.38%)
Aug 08, 2023 4.085 4.161 3.999 4.161 726,124 +0.00(+0.00%)
Aug 07, 2023 4.180 4.180 4.075 4.161 790,053 +0.01(+0.23%)
Aug 04, 2023 4.113 4.204 4.099 4.152 828,154 +0.05(+1.17%)
Aug 03, 2023 4.027 4.171 3.998 4.104 769,178 +0.07(+1.66%)
Aug 02, 2023 4.257 4.257 4.022 4.037 913,105 -0.26(-6.03%)
Aug 01, 2023 4.267 4.315 4.209 4.295 646,095 +0.03(+0.67%)
Jul 31, 2023 4.171 4.315 4.171 4.267 794,647 +0.12(+2.77%)
Jul 28, 2023 4.152 4.180 4.103 4.152 556,197 +0.03(+0.70%)
Jul 27, 2023 4.152 4.219 4.104 4.123 859,155 -0.02(-0.46%)
Jul 26, 2023 4.132 4.200 4.123 4.142 437,677 -0.04(-0.92%)
Jul 25, 2023 4.152 4.219 4.118 4.180 778,165 +0.03(+0.69%)
Jul 24, 2023 4.056 4.190 4.056 4.152 862,184 +0.10(+2.36%)
Jul 21, 2023 4.075 4.075 4.013 4.056 855,811 +0.01(+0.24%)
Jul 20, 2023 4.027 4.065 3.980 4.046 798,143 +0.09(+2.18%)
Jul 19, 2023 4.008 4.056 3.931 3.960 691,042 -0.01(-0.24%)
Jul 18, 2023 3.854 4.008 3.840 3.969 910,154 +0.13(+3.50%)
Jul 17, 2023 3.806 3.874 3.773 3.835 526,303 +0.03(+0.76%)
Jul 14, 2023 3.969 3.969 3.787 3.806 943,460 -0.16(-4.11%)
Jul 13, 2023 3.941 4.046 3.907 3.969 759,387 +0.04(+0.98%)
Jul 12, 2023 3.902 3.941 3.840 3.931 1,187,398 +0.08(+1.99%)
Jul 11, 2023 3.787 3.854 3.763 3.854 920,272 +0.09(+2.29%)
Jul 10, 2023 3.730 3.778 3.682 3.768 636,994 +0.05(+1.29%)
Jul 07, 2023 3.538 3.768 3.519 3.720 1,323,027 +0.15(+4.30%)
Jul 06, 2023 3.605 3.624 3.461 3.567 983,910 -0.08(-2.11%)
Jul 05, 2023 3.672 3.682 3.615 3.643 644,886 -0.03(-0.78%)
Jul 03, 2023 3.643 3.682 3.624 3.672 448,470 +0.07(+1.86%)
Jun 30, 2023 3.653 3.663 3.596 3.605 663,781 +0.00(+0.00%)
Jun 29, 2023 3.538 3.615 3.500 3.605 699,197 +0.10(+2.73%)
Jun 28, 2023 3.480 3.519 3.405 3.509 959,700 +0.03(+0.83%)
Jun 27, 2023 3.500 3.514 3.442 3.480 613,134 -0.03(-0.82%)
Jun 26, 2023 3.548 3.605 3.480 3.509 889,242 -0.05(-1.35%)
Jun 23, 2023 3.605 3.653 3.548 3.557 4,658,115 -0.10(-2.62%)
Jun 22, 2023 3.701 3.719 3.605 3.653 1,064,731 -0.09(-2.31%)
Jun 21, 2023 3.768 3.826 3.730 3.739 787,051 -0.03(-0.76%)
Jun 20, 2023 3.864 3.864 3.701 3.768 900,736 -0.11(-2.72%)
Jun 16, 2023 3.979 3.979 3.835 3.874 1,895,990 -0.05(-1.22%)
Jun 15, 2023 3.845 3.931 3.845 3.922 955,787 -0.09(-2.33%)
May 08, 2023 4.081 4.176 4.006 4.015 1,226,314 -0.02(-0.47%)
May 05, 2023 3.977 4.062 3.958 4.034 1,258,825 +0.15(+3.89%)
May 04, 2023 3.826 3.949 3.788 3.883 1,189,505 +0.07(+1.73%)
May 03, 2023 3.854 3.930 3.812 3.817 1,360,846 -0.06(-1.46%)
May 02, 2023 3.968 3.982 3.812 3.873 1,470,225 -0.14(-3.53%)
May 01, 2023 3.987 4.043 3.892 4.015 1,119,890 -0.03(-0.70%)
Apr 28, 2023 3.892 4.048 3.845 4.043 1,187,121 +0.14(+3.63%)
Apr 27, 2023 3.864 3.926 3.817 3.902 1,198,778 +0.05(+1.23%)
Apr 26, 2023 3.921 3.958 3.807 3.854 1,695,007 -0.05(-1.21%)
Apr 25, 2023 3.968 3.968 3.859 3.902 1,486,580 -0.13(-3.28%)
Apr 24, 2023 3.883 4.062 3.864 4.034 1,987,647 +0.15(+3.89%)
Apr 21, 2023 3.968 3.986 3.859 3.883 1,181,961 -0.09(-2.14%)
Apr 20, 2023 3.958 4.015 3.921 3.968 1,359,729 -0.07(-1.64%)
Apr 19, 2023 4.119 4.119 3.939 4.034 1,358,159 -0.12(-2.95%)
Apr 18, 2023 4.091 4.166 3.996 4.157 1,394,934 +0.09(+2.09%)
Apr 17, 2023 4.185 4.232 4.043 4.072 966,935 -0.12(-2.93%)
Apr 14, 2023 4.195 4.261 4.110 4.195 1,176,708 +0.00(+0.00%)
Apr 13, 2023 4.053 4.223 4.024 4.195 1,588,112 +0.17(+4.23%)
Apr 12, 2023 3.949 4.043 3.911 4.024 2,063,354 +0.09(+2.40%)
Apr 11, 2023 3.977 4.043 3.902 3.930 2,720,019 -0.06(-1.42%)
Apr 10, 2023 4.185 4.327 3.977 3.987 2,627,439 -0.21(-4.96%)
Apr 06, 2023 4.582 4.591 4.157 4.195 2,859,035 -0.46(-9.94%)
Apr 05, 2023 4.695 4.695 4.525 4.657 1,495,423 +0.01(+0.20%)
Apr 04, 2023 4.790 4.809 4.582 4.648 2,192,883 -0.09(-1.99%)
Apr 03, 2023 4.450 4.799 4.450 4.742 4,046,602 +0.46(+10.82%)
Mar 31, 2023 4.327 4.355 4.195 4.280 1,654,416 -0.02(-0.44%)
Mar 30, 2023 4.393 4.415 4.251 4.298 996,948 -0.09(-2.15%)
Mar 29, 2023 4.421 4.438 4.317 4.393 1,127,583 +0.09(+2.20%)
Mar 28, 2023 4.204 4.430 4.171 4.298 2,889,756 +0.09(+2.25%)
Mar 27, 2023 4.034 4.213 3.930 4.204 1,593,942 +0.23(+5.70%)
Mar 24, 2023 3.883 3.995 3.829 3.977 1,061,357 +0.01(+0.24%)
Mar 23, 2023 3.987 4.138 3.911 3.968 1,472,690 +0.09(+2.25%)
Mar 22, 2023 4.001 4.048 3.871 3.880 1,574,179 -0.12(-3.02%)
Mar 21, 2023 3.852 4.029 3.852 4.001 1,644,281 +0.21(+5.65%)
Mar 20, 2023 3.908 3.908 3.769 3.787 2,203,390 -0.08(-2.16%)
Mar 17, 2023 3.899 3.927 3.732 3.871 7,675,127 -0.06(-1.42%)
Mar 16, 2023 3.732 3.946 3.611 3.927 1,984,374 +0.13(+3.43%)
Mar 15, 2023 3.983 4.006 3.722 3.797 3,024,980 -0.33(-8.11%)
Mar 14, 2023 4.178 4.362 4.043 4.132 2,123,159 -0.02(-0.45%)
Mar 13, 2023 4.048 4.304 3.853 4.150 2,430,329 -0.13(-3.04%)
Mar 10, 2023 4.448 4.527 4.215 4.281 2,044,475 -0.13(-2.95%)
Mar 09, 2023 4.653 4.676 4.402 4.411 1,912,024 -0.20(-4.24%)
Mar 08, 2023 4.569 4.699 4.471 4.606 2,242,606 +0.04(+0.81%)
Mar 07, 2023 4.653 4.690 4.467 4.569 1,673,536 -0.10(-2.19%)
Mar 06, 2023 4.830 4.830 4.643 4.671 1,724,780 -0.16(-3.28%)
Mar 03, 2023 4.578 4.857 4.513 4.830 1,790,757 +0.20(+4.22%)
Mar 02, 2023 4.504 4.643 4.467 4.634 1,583,631 +0.14(+3.11%)
Mar 01, 2023 4.383 4.569 4.341 4.495 1,901,193 +0.13(+2.98%)
Feb 28, 2023 4.318 4.374 4.220 4.364 1,895,509 +0.09(+2.18%)
Feb 27, 2023 4.262 4.281 4.187 4.271 1,195,341 +0.07(+1.77%)
Feb 24, 2023 4.048 4.206 4.001 4.197 1,017,687 +0.06(+1.35%)
Feb 23, 2023 4.066 4.141 3.992 4.141 1,145,976 +0.18(+4.46%)
Feb 22, 2023 3.964 4.057 3.936 3.964 1,034,692 +0.00(+0.00%)
Feb 21, 2023 4.094 4.146 3.955 3.964 1,495,314 -0.12(-2.96%)
Feb 17, 2023 4.336 4.341 4.068 4.085 2,384,574 -0.30(-6.79%)
Feb 16, 2023 4.420 4.485 4.364 4.383 1,467,514 -0.10(-2.28%)
Feb 15, 2023 4.429 4.504 4.285 4.485 1,388,779 +0.04(+0.84%)
Feb 14, 2023 4.383 4.532 4.299 4.448 1,329,227 +0.11(+2.58%)
Feb 13, 2023 4.346 4.397 4.257 4.336 784,025 -0.05(-1.06%)
Feb 10, 2023 4.206 4.411 4.197 4.383 1,198,642 +0.26(+6.32%)
Feb 09, 2023 4.215 4.243 4.115 4.122 782,634 -0.09(-2.21%)
Feb 08, 2023 4.364 4.364 4.201 4.215 638,134 -0.15(-3.41%)
Feb 07, 2023 4.178 4.364 4.132 4.364 1,254,696 +0.20(+4.69%)
Feb 06, 2023 4.225 4.257 4.080 4.169 1,152,789 -0.06(-1.32%)
Feb 03, 2023 4.225 4.439 4.225 4.225 1,001,893 -0.02(-0.44%)
Feb 02, 2023 4.281 4.454 4.155 4.243 1,347,520 -0.04(-0.87%)
Feb 01, 2023 4.299 4.364 4.113 4.281 1,392,381 -0.05(-1.08%)
Jan 31, 2023 4.234 4.420 4.187 4.327 994,861 +0.08(+1.97%)
Jan 30, 2023 4.364 4.397 4.234 4.243 763,343 -0.18(-4.00%)
Jan 27, 2023 4.616 4.653 4.411 4.420 1,274,311 -0.20(-4.23%)
Jan 26, 2023 4.588 4.681 4.505 4.616 595,555 +0.09(+2.06%)
Jan 25, 2023 4.448 4.541 4.364 4.522 586,416 +0.04(+0.83%)
Jan 24, 2023 4.522 4.625 4.476 4.485 935,996 -0.03(-0.62%)
Jan 23, 2023 4.578 4.634 4.453 4.513 1,053,712 -0.06(-1.22%)
Jan 20, 2023 4.616 4.634 4.485 4.569 968,363 -0.01(-0.20%)
Jan 19, 2023 4.411 4.588 4.374 4.578 889,716 +0.13(+2.93%)
Jan 18, 2023 4.550 4.737 4.439 4.448 1,472,433 -0.06(-1.24%)
Jan 17, 2023 4.346 4.522 4.327 4.504 1,361,388 +0.19(+4.31%)
Jan 13, 2023 4.318 4.374 4.187 4.318 1,027,811 +0.00(+0.00%)
Jan 12, 2023 4.169 4.346 4.150 4.318 1,800,488 +0.21(+5.22%)
Jan 11, 2023 4.169 4.178 4.043 4.104 933,371 -0.02(-0.45%)
Jan 10, 2023 4.094 4.187 3.973 4.122 1,383,679 +0.06(+1.37%)
Jan 09, 2023 4.150 4.234 4.025 4.066 1,331,329 +0.00(+0.00%)
Jan 06, 2023 4.048 4.122 3.973 4.066 877,989 +0.10(+2.58%)
Jan 05, 2023 3.899 4.001 3.871 3.964 1,289,759 +0.04(+0.95%)
Jan 04, 2023 3.871 4.010 3.825 3.927 1,714,763 -0.03(-0.71%)
Jan 03, 2023 4.187 4.215 3.848 3.955 2,225,386 -0.29(-6.80%)
Dec 30, 2022 4.122 4.248 4.029 4.243 1,395,237 +0.08(+2.01%)
Dec 29, 2022 4.094 4.211 4.078 4.160 1,116,839 +0.07(+1.82%)
Dec 28, 2022 4.318 4.336 4.020 4.085 1,860,273 -0.27(-6.20%)
Dec 27, 2022 4.318 4.355 4.243 4.355 1,132,371 +0.09(+2.18%)
Dec 23, 2022 4.122 4.262 4.104 4.262 1,079,125 +0.19(+4.57%)
Dec 22, 2022 4.178 4.187 3.936 4.076 1,339,011 -0.13(-3.10%)
Dec 21, 2022 4.187 4.243 4.062 4.206 1,447,171 +0.14(+3.43%)
Dec 20, 2022 3.946 4.113 3.936 4.066 1,305,362 +0.10(+2.58%)
Dec 19, 2022 3.992 4.099 3.932 3.964 2,257,123 -0.01(-0.23%)
Dec 16, 2022 4.039 4.127 3.806 3.973 16,844,844 -0.13(-3.17%)
Dec 15, 2022 4.020 4.206 3.936 4.104 3,641,014 +0.09(+2.32%)
Dec 14, 2022 4.048 4.159 3.932 4.011 3,164,287 -0.04(-0.92%)
Dec 13, 2022 4.141 4.148 3.890 4.048 3,493,572 +0.00(+0.00%)
Dec 12, 2022 3.871 4.076 3.866 4.048 3,321,264 +0.20(+5.33%)
Dec 09, 2022 4.402 4.402 3.843 3.843 3,900,212 -0.57(-12.87%)
Dec 08, 2022 4.737 4.783 4.378 4.411 1,755,761 -0.17(-3.66%)
Dec 07, 2022 4.588 4.709 4.513 4.578 1,745,489 -0.03(-0.61%)
Dec 06, 2022 4.671 4.774 4.541 4.606 2,118,414 -0.12(-2.56%)
Dec 05, 2022 5.118 5.197 4.639 4.727 2,173,872 -0.29(-5.75%)
Dec 02, 2022 4.774 5.095 4.774 5.016 2,122,828 +0.17(+3.45%)
Dec 01, 2022 4.857 4.992 4.792 4.848 1,391,880 +0.03(+0.58%)
Nov 30, 2022 4.830 4.848 4.672 4.820 3,526,684 +0.09(+1.97%)
Nov 29, 2022 4.746 4.876 4.671 4.727 1,659,366 +0.06(+1.20%)
Nov 28, 2022 4.718 4.774 4.634 4.671 1,667,034 -0.20(-4.20%)
Nov 25, 2022 4.885 5.025 4.848 4.876 732,729 +0.04(+0.77%)
Nov 23, 2022 4.867 4.978 4.774 4.839 1,013,339 -0.15(-2.99%)
Nov 22, 2022 4.951 5.081 4.820 4.988 1,689,304 +0.14(+2.88%)
Nov 21, 2022 4.792 4.904 4.467 4.848 2,790,744 -0.12(-2.39%)
Nov 18, 2022 4.921 5.115 4.819 4.967 2,118,519 +0.00(+0.00%)
Nov 17, 2022 4.856 4.967 4.736 4.967 1,732,335 +0.06(+1.13%)
Nov 16, 2022 5.133 5.138 4.902 4.911 1,817,617 -0.22(-4.32%)
Nov 15, 2022 5.207 5.212 5.004 5.133 1,500,902 +0.04(+0.73%)
Nov 14, 2022 4.939 5.300 4.931 5.096 2,213,233 +0.13(+2.61%)
Nov 11, 2022 4.893 5.059 4.717 4.967 3,482,313 +0.27(+5.71%)
Nov 10, 2022 4.736 4.736 4.486 4.699 2,645,891 +0.15(+3.25%)
Nov 09, 2022 4.736 4.865 4.551 4.551 2,528,379 -0.23(-4.84%)
Nov 08, 2022 4.800 4.823 4.662 4.782 1,783,455 -0.01(-0.19%)
Nov 07, 2022 4.810 4.911 4.694 4.791 1,834,424 +0.01(+0.19%)
Nov 04, 2022 4.865 5.004 4.671 4.782 1,489,042 +0.18(+4.02%)
Nov 03, 2022 4.643 4.782 4.583 4.597 1,141,259 -0.04(-0.80%)
Nov 02, 2022 4.810 4.837 4.634 4.634 2,035,832 -0.22(-4.57%)
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.