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 (%)
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 3.969 910,156 +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 +0.07(+1.74%)
Jun 14, 2023 3.931 3.960 3.778 3.854 985,218 -0.04(-0.99%)
Jun 13, 2023 3.816 3.969 3.797 3.893 1,004,986 +0.13(+3.57%)
Jun 12, 2023 3.854 3.874 3.759 3.759 1,245,958 -0.15(-3.92%)
Jun 09, 2023 4.017 4.037 3.854 3.912 1,600,825 -0.11(-2.63%)
Jun 08, 2023 4.123 4.161 3.979 4.017 839,693 -0.10(-2.33%)
Jun 07, 2023 3.960 4.128 3.941 4.113 1,697,587 +0.15(+3.87%)
Jun 06, 2023 3.922 3.984 3.835 3.960 1,470,993 +0.07(+1.72%)
Jun 05, 2023 3.998 4.017 3.874 3.893 734,417 -0.01(-0.25%)
Jun 02, 2023 3.826 3.931 3.797 3.902 1,438,991 +0.13(+3.56%)
Jun 01, 2023 3.711 3.826 3.656 3.768 899,111 +0.07(+1.81%)
May 31, 2023 3.653 3.739 3.634 3.701 2,114,141 -0.02(-0.52%)
May 30, 2023 3.691 3.735 3.615 3.720 1,126,037 -0.06(-1.52%)
May 26, 2023 3.778 3.806 3.720 3.778 792,205 +0.02(+0.51%)
May 25, 2023 3.806 3.854 3.725 3.759 1,227,670 -0.19(-4.85%)
May 24, 2023 3.893 3.969 3.874 3.950 885,241 +0.06(+1.48%)
May 23, 2023 3.854 3.993 3.854 3.893 956,519 +0.10(+2.59%)
May 22, 2023 3.691 3.842 3.691 3.794 1,091,760 +0.11(+3.08%)
May 19, 2023 3.747 3.774 3.634 3.681 786,478 -0.03(-0.76%)
May 18, 2023 3.596 3.719 3.582 3.710 1,356,367 +0.08(+2.34%)
May 17, 2023 3.549 3.625 3.521 3.625 1,150,394 +0.13(+3.78%)
May 16, 2023 3.492 3.596 3.483 3.492 1,051,654 -0.03(-0.80%)
May 15, 2023 3.492 3.568 3.474 3.521 1,219,276 +0.04(+1.08%)
May 12, 2023 3.540 3.606 3.436 3.483 1,461,339 -0.05(-1.34%)
May 11, 2023 3.492 3.601 3.483 3.530 1,741,645 -0.09(-2.60%)
May 10, 2023 3.568 3.776 3.313 3.625 3,796,576 -0.28(-7.25%)
May 09, 2023 3.917 4.002 3.870 3.908 1,454,152 -0.10(-2.59%)
May 08, 2023 4.078 4.172 4.002 4.012 1,227,362 -0.02(-0.47%)
May 05, 2023 3.974 4.059 3.955 4.030 1,259,901 +0.15(+3.89%)
May 04, 2023 3.823 3.946 3.785 3.879 1,190,522 +0.07(+1.73%)
May 03, 2023 3.851 3.927 3.809 3.813 1,362,009 -0.06(-1.46%)
May 02, 2023 3.964 3.978 3.809 3.870 1,471,481 -0.14(-3.53%)
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.