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 (%)
Jul 30, 2021 2.608 2.608 2.500 2.563 160,690 -0.04(-1.72%)
Jul 29, 2021 2.581 2.644 2.446 2.608 244,180 +0.08(+3.20%)
Jul 28, 2021 2.365 2.576 2.347 2.527 347,332 +0.18(+7.66%)
Jul 27, 2021 2.329 2.352 2.253 2.347 190,086 +0.00(+0.00%)
Jul 26, 2021 2.320 2.383 2.302 2.347 94,277 +0.03(+1.16%)
Jul 23, 2021 2.419 2.419 2.284 2.320 100,534 -0.10(-4.09%)
Jul 22, 2021 2.365 2.437 2.284 2.419 152,781 +0.07(+3.07%)
Jul 21, 2021 2.221 2.374 2.221 2.347 375,813 +0.16(+7.41%)
Jul 20, 2021 2.149 2.230 2.140 2.185 437,304 +0.06(+2.97%)
Jul 19, 2021 2.194 2.226 2.113 2.122 614,584 -0.13(-5.60%)
Jul 16, 2021 2.383 2.437 2.248 2.248 687,326 -0.18(-7.41%)
Jul 15, 2021 2.581 2.644 2.419 2.428 743,429 -0.24(-9.09%)
Jul 14, 2021 2.797 2.851 2.635 2.671 348,101 -0.13(-4.50%)
Jul 13, 2021 2.842 2.869 2.779 2.797 99,178 -0.07(-2.51%)
Jul 12, 2021 2.851 2.893 2.815 2.869 90,734 +0.01(+0.31%)
Jul 09, 2021 2.743 2.914 2.743 2.860 178,789 +0.12(+4.26%)
Jul 08, 2021 2.770 2.842 2.617 2.743 319,070 -0.08(-2.87%)
Jul 07, 2021 2.833 2.851 2.725 2.824 204,885 -0.01(-0.32%)
Jul 06, 2021 2.995 2.995 2.797 2.833 363,917 -0.15(-5.12%)
Jul 02, 2021 3.049 3.049 2.914 2.986 184,360 +0.00(+0.00%)
Jul 01, 2021 2.977 3.049 2.968 2.986 257,521 +0.06(+2.15%)
Jun 30, 2021 2.842 3.012 2.842 2.923 239,199 +0.07(+2.52%)
Jun 29, 2021 2.959 3.022 2.824 2.851 288,591 -0.12(-3.94%)
Jun 28, 2021 3.237 3.327 2.941 2.968 549,961 -0.18(-5.71%)
Jun 25, 2021 3.076 3.147 3.022 3.147 529,617 +0.11(+3.55%)
Jun 24, 2021 2.914 3.040 2.891 3.040 577,052 +0.16(+5.62%)
Jun 23, 2021 2.878 2.968 2.851 2.878 199,830 +0.05(+1.91%)
Jun 22, 2021 2.905 2.950 2.788 2.824 213,030 -0.07(-2.48%)
Jun 21, 2021 2.815 2.923 2.788 2.896 172,881 +0.07(+2.55%)
Jun 18, 2021 2.716 2.887 2.716 2.824 183,961 +0.06(+2.28%)
Jun 17, 2021 2.878 2.905 2.545 2.761 562,018 -0.12(-4.06%)
Jun 16, 2021 2.932 2.975 2.842 2.878 245,717 -0.06(-2.14%)
Jun 15, 2021 2.986 2.987 2.878 2.941 196,663 +0.01(+0.31%)
Jun 14, 2021 2.986 3.013 2.879 2.932 306,440 +0.03(+0.93%)
Jun 11, 2021 2.851 2.923 2.824 2.905 122,968 +0.09(+3.19%)
Jun 10, 2021 2.986 3.013 2.788 2.815 290,287 -0.11(-3.69%)
Jun 09, 2021 2.995 3.067 2.923 2.923 302,118 -0.09(-2.98%)
Jun 08, 2021 2.914 3.049 2.842 3.013 604,873 +0.13(+4.36%)
Jun 07, 2021 2.788 2.905 2.725 2.887 367,953 +0.11(+3.88%)
Jun 04, 2021 2.770 2.788 2.707 2.779 251,335 +0.03(+0.98%)
Jun 03, 2021 2.761 2.797 2.680 2.752 259,017 -0.04(-1.29%)
Jun 02, 2021 2.743 2.815 2.662 2.788 475,463 +0.08(+2.99%)
Jun 01, 2021 2.527 2.716 2.527 2.707 666,375 +0.22(+9.06%)
May 28, 2021 2.401 2.513 2.383 2.482 446,221 +0.10(+4.15%)
May 27, 2021 2.374 2.401 2.338 2.383 184,615 +0.03(+1.15%)
May 26, 2021 2.293 2.374 2.293 2.356 180,674 +0.06(+2.75%)
May 25, 2021 2.428 2.446 2.293 2.293 238,948 -0.13(-5.56%)
May 24, 2021 2.410 2.464 2.356 2.428 89,960 +0.05(+2.27%)
May 21, 2021 2.401 2.446 2.356 2.374 164,748 -0.01(-0.38%)
May 20, 2021 2.401 2.410 2.338 2.383 95,377 -0.03(-1.12%)
May 19, 2021 2.311 2.428 2.311 2.410 147,635 -0.04(-1.83%)
May 18, 2021 2.527 2.527 2.428 2.455 218,418 -0.06(-2.50%)
May 17, 2021 2.401 2.590 2.383 2.518 530,555 +0.13(+5.26%)
May 14, 2021 2.293 2.422 2.284 2.392 364,003 +0.13(+5.98%)
May 13, 2021 2.419 2.419 2.230 2.257 593,200 -0.16(-6.69%)
May 12, 2021 2.437 2.509 2.392 2.419 370,793 -0.01(-0.37%)
May 11, 2021 2.284 2.455 2.266 2.428 335,541 +0.06(+2.66%)
May 10, 2021 2.464 2.473 2.347 2.365 117,487 -0.07(-2.95%)
May 07, 2021 2.293 2.464 2.293 2.437 177,480 +0.12(+5.04%)
May 06, 2021 2.383 2.446 2.248 2.320 236,766 -0.13(-5.15%)
May 05, 2021 2.338 2.481 2.275 2.446 470,802 +0.19(+8.37%)
May 04, 2021 2.302 2.302 2.185 2.257 132,653 -0.01(-0.40%)
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.