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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 2.063 2.108 1.952 1.974 244,236 -0.06(-3.06%)
Dec 30, 2019 1.912 2.054 1.912 2.037 319,247 +0.12(+6.02%)
Dec 27, 2019 1.912 1.965 1.868 1.921 455,975 -0.01(-0.46%)
Dec 26, 2019 1.796 1.930 1.796 1.930 369,258 +0.11(+5.85%)
Dec 24, 2019 1.779 1.823 1.779 1.823 171,032 +0.03(+1.49%)
Dec 23, 2019 1.779 1.823 1.779 1.796 261,819 +0.00(+0.00%)
Dec 20, 2019 1.788 1.796 1.730 1.796 485,661 +0.01(+0.50%)
Dec 19, 2019 1.761 1.796 1.761 1.788 134,807 +0.01(+0.50%)
Dec 18, 2019 1.788 1.817 1.761 1.779 174,653 -0.01(-0.50%)
Dec 17, 2019 1.779 1.805 1.779 1.788 173,770 -0.01(-0.49%)
Dec 16, 2019 1.779 1.805 1.770 1.796 191,364 +0.02(+1.00%)
Dec 13, 2019 1.796 1.805 1.761 1.779 102,552 +0.00(+0.00%)
Dec 12, 2019 1.752 1.796 1.752 1.779 83,715 +0.02(+1.01%)
Dec 11, 2019 1.779 1.808 1.743 1.761 236,002 -0.04(-2.46%)
Dec 10, 2019 1.779 1.805 1.779 1.805 51,795 +0.02(+0.99%)
Dec 09, 2019 1.796 1.819 1.779 1.788 96,545 -0.01(-0.49%)
Dec 06, 2019 1.823 1.859 1.788 1.796 224,333 -0.02(-0.98%)
Dec 05, 2019 1.779 1.859 1.779 1.814 291,472 +0.06(+3.55%)
Dec 04, 2019 1.654 1.810 1.644 1.752 396,252 +0.09(+5.35%)
Dec 03, 2019 1.574 1.663 1.565 1.663 424,444 +0.12(+7.47%)
Dec 02, 2019 1.645 1.645 1.538 1.547 221,733 -0.08(-4.92%)
Nov 29, 2019 1.574 1.645 1.556 1.627 165,972 +0.05(+3.39%)
Nov 27, 2019 1.556 1.583 1.521 1.574 305,407 +0.02(+1.14%)
Nov 26, 2019 1.574 1.583 1.556 1.556 156,479 -0.03(-1.69%)
Nov 25, 2019 1.654 1.654 1.583 1.583 255,611 +0.04(+2.89%)
Nov 22, 2019 1.512 1.538 1.507 1.538 143,595 +0.04(+2.37%)
Nov 21, 2019 1.530 1.552 1.485 1.503 224,645 -0.03(-1.74%)
Nov 20, 2019 1.592 1.596 1.530 1.530 312,349 -0.05(-3.37%)
Nov 19, 2019 1.645 1.645 1.565 1.583 472,610 -0.07(-4.30%)
Nov 18, 2019 1.654 1.690 1.645 1.654 166,114 -0.04(-2.11%)
Nov 15, 2019 1.734 1.734 1.645 1.690 208,927 -0.03(-1.55%)
Nov 14, 2019 1.734 1.761 1.707 1.716 145,037 -0.03(-1.53%)
Nov 13, 2019 1.761 1.788 1.734 1.743 264,014 -0.04(-2.00%)
Nov 12, 2019 1.779 1.788 1.761 1.779 114,298 +0.00(+0.00%)
Nov 11, 2019 1.770 1.788 1.743 1.779 135,801 +0.00(+0.00%)
Nov 08, 2019 1.788 1.796 1.716 1.779 401,325 -0.02(-0.99%)
Nov 07, 2019 1.770 1.796 1.743 1.796 335,895 +0.01(+0.50%)
Nov 06, 2019 1.743 1.805 1.743 1.788 250,409 +0.01(+0.50%)
Nov 05, 2019 1.796 1.796 1.770 1.779 150,539 -0.01(-0.50%)
Nov 04, 2019 1.796 1.805 1.770 1.788 236,628 +0.00(+0.00%)
Nov 01, 2019 1.788 1.796 1.770 1.788 111,435 +0.02(+1.01%)
Oct 31, 2019 1.779 1.814 1.752 1.770 261,896 +0.00(+0.00%)
Oct 30, 2019 1.788 1.805 1.743 1.770 227,772 -0.03(-1.49%)
Oct 29, 2019 1.796 1.823 1.792 1.796 130,838 -0.02(-0.98%)
Oct 28, 2019 1.805 1.823 1.796 1.814 117,329 +0.01(+0.49%)
Oct 25, 2019 1.788 1.832 1.779 1.805 85,010 +0.00(+0.00%)
Oct 24, 2019 1.814 1.832 1.770 1.805 243,099 -0.01(-0.49%)
Oct 23, 2019 1.859 1.876 1.805 1.814 141,290 -0.04(-2.39%)
Oct 22, 2019 1.876 1.876 1.832 1.859 150,122 +0.00(+0.00%)
Oct 21, 2019 1.859 1.894 1.832 1.859 192,838 +0.00(+0.00%)
Oct 18, 2019 1.850 1.876 1.813 1.859 490,946 +0.09(+5.03%)
Oct 17, 2019 1.770 1.801 1.761 1.770 133,268 -0.02(-1.00%)
Oct 16, 2019 1.788 1.805 1.761 1.788 84,973 -0.01(-0.49%)
Oct 15, 2019 1.823 1.823 1.770 1.796 104,219 +0.01(+0.50%)
Oct 14, 2019 1.770 1.788 1.752 1.788 103,018 -0.01(-0.49%)
Oct 11, 2019 1.788 1.796 1.770 1.796 184,414 +0.03(+1.51%)
Oct 10, 2019 1.779 1.823 1.761 1.770 86,627 -0.03(-1.49%)
Oct 09, 2019 1.805 1.823 1.779 1.796 180,788 +0.01(+0.50%)
Oct 08, 2019 1.788 1.823 1.765 1.788 206,688 -0.01(-0.49%)
Oct 07, 2019 1.814 1.841 1.788 1.796 64,015 -0.03(-1.46%)
Oct 04, 2019 1.814 1.832 1.770 1.823 79,837 +0.04(+1.99%)
Oct 03, 2019 1.743 1.823 1.743 1.788 185,612 +0.04(+2.03%)
Oct 02, 2019 1.761 1.859 1.752 1.752 239,808 -0.02(-1.00%)
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.