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

Vaalco Energy Inc (NY: EGY )

4.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2023 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 (%)
Dec 04, 2023 4.580 4.650 4.530 4.630 668,466 -0.03(-0.64%)
Dec 01, 2023 4.650 4.720 4.580 4.660 957,956 +0.01(+0.22%)
Nov 30, 2023 4.610 4.700 4.580 4.650 946,318 +0.06(+1.31%)
Nov 29, 2023 4.540 4.590 4.511 4.590 648,881 +0.08(+1.77%)
Nov 28, 2023 4.560 4.560 4.480 4.510 676,683 -0.04(-0.88%)
Nov 27, 2023 4.600 4.600 4.470 4.550 620,227 -0.09(-1.94%)
Nov 24, 2023 4.580 4.685 4.580 4.640 308,145 +0.04(+0.87%)
Nov 22, 2023 4.480 4.625 4.420 4.600 661,501 +0.00(+0.05%)
Nov 21, 2023 4.558 4.627 4.504 4.598 621,776 -0.01(-0.21%)
Nov 20, 2023 4.489 4.637 4.489 4.607 1,127,411 +0.12(+2.64%)
Nov 17, 2023 4.203 4.489 4.193 4.489 1,625,152 +0.36(+8.59%)
Nov 16, 2023 4.084 4.154 3.956 4.134 1,556,242 +0.01(+0.24%)
Nov 15, 2023 4.094 4.183 4.084 4.124 624,125 +0.04(+0.97%)
Nov 14, 2023 4.094 4.173 4.015 4.084 1,003,327 +0.03(+0.73%)
Nov 13, 2023 3.946 4.094 3.946 4.055 558,540 +0.09(+2.24%)
Nov 10, 2023 3.858 3.986 3.858 3.966 656,962 +0.13(+3.34%)
Nov 09, 2023 3.907 4.055 3.838 3.838 1,049,618 +0.00(+0.00%)
Nov 08, 2023 3.907 4.089 3.798 3.838 1,691,628 -0.30(-7.16%)
Nov 07, 2023 4.193 4.213 3.976 4.134 879,112 -0.14(-3.23%)
Nov 06, 2023 4.459 4.463 4.232 4.272 821,348 -0.15(-3.35%)
Nov 03, 2023 4.519 4.528 4.351 4.420 815,197 -0.09(-1.97%)
Nov 02, 2023 4.380 4.519 4.331 4.509 764,577 +0.16(+3.63%)
Nov 01, 2023 4.440 4.489 4.329 4.351 585,758 -0.06(-1.34%)
Oct 31, 2023 4.361 4.479 4.311 4.410 592,017 +0.04(+0.90%)
Oct 30, 2023 4.351 4.445 4.292 4.371 454,343 +0.01(+0.23%)
Oct 27, 2023 4.380 4.390 4.277 4.361 520,364 -0.03(-0.67%)
Oct 26, 2023 4.361 4.440 4.292 4.390 386,991 -0.02(-0.45%)
Oct 25, 2023 4.450 4.469 4.371 4.410 442,473 -0.06(-1.32%)
Oct 24, 2023 4.390 4.479 4.380 4.469 654,313 +0.10(+2.26%)
Oct 23, 2023 4.430 4.489 4.336 4.371 738,701 -0.10(-2.21%)
Oct 20, 2023 4.578 4.578 4.441 4.469 739,918 -0.09(-1.95%)
Oct 19, 2023 4.410 4.586 4.372 4.558 1,033,097 +0.13(+2.90%)
Oct 18, 2023 4.489 4.511 4.400 4.430 714,437 -0.03(-0.66%)
Oct 17, 2023 4.292 4.489 4.292 4.459 1,235,195 +0.16(+3.67%)
Oct 16, 2023 4.223 4.311 4.173 4.302 1,250,245 +0.19(+4.56%)
Oct 13, 2023 4.134 4.163 4.094 4.114 504,491 +0.07(+1.71%)
Oct 12, 2023 4.084 4.094 4.020 4.045 582,422 -0.05(-1.20%)
Oct 11, 2023 4.055 4.104 3.996 4.094 602,709 +0.00(+0.00%)
Oct 10, 2023 4.045 4.114 4.035 4.094 566,918 +0.05(+1.22%)
Oct 09, 2023 3.976 4.104 3.964 4.045 972,497 +0.20(+5.13%)
Oct 06, 2023 3.897 3.907 3.818 3.848 2,252,403 +0.00(+0.00%)
Oct 05, 2023 3.858 3.912 3.811 3.848 794,636 -0.01(-0.26%)
Oct 04, 2023 4.075 4.104 3.848 3.858 1,134,162 -0.27(-6.46%)
Oct 03, 2023 4.084 4.134 4.055 4.124 548,027 +0.02(+0.48%)
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.