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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 4.370 4.370 4.156 4.156 524,212 -0.21(-4.91%)
Jan 30, 2024 4.302 4.380 4.273 4.370 451,310 +0.02(+0.45%)
Jan 29, 2024 4.370 4.370 4.302 4.351 418,756 -0.01(-0.22%)
Jan 26, 2024 4.351 4.380 4.297 4.361 552,857 +0.02(+0.45%)
Jan 25, 2024 4.322 4.351 4.234 4.341 582,751 +0.07(+1.60%)
Jan 24, 2024 4.302 4.323 4.224 4.273 670,679 +0.02(+0.46%)
Jan 23, 2024 4.214 4.283 4.195 4.253 429,206 +0.06(+1.40%)
Jan 22, 2024 4.117 4.214 4.107 4.195 489,700 +0.06(+1.42%)
Jan 19, 2024 4.204 4.204 4.112 4.136 451,970 -0.05(-1.17%)
Jan 18, 2024 4.195 4.214 4.092 4.185 517,788 +0.01(+0.23%)
Jan 17, 2024 4.175 4.175 4.029 4.175 884,217 -0.02(-0.47%)
Jan 16, 2024 4.351 4.351 4.175 4.195 736,032 -0.16(-3.59%)
Jan 12, 2024 4.390 4.429 4.278 4.351 631,878 +0.04(+0.90%)
Jan 11, 2024 4.302 4.312 4.224 4.312 631,725 +0.05(+1.14%)
Jan 10, 2024 4.312 4.322 4.209 4.263 550,062 -0.05(-1.13%)
Jan 09, 2024 4.409 4.429 4.273 4.312 809,381 -0.13(-2.86%)
Jan 08, 2024 4.400 4.439 4.273 4.439 1,207,598 -0.04(-0.87%)
Jan 05, 2024 4.526 4.536 4.439 4.478 920,371 +0.03(+0.66%)
Jan 04, 2024 4.653 4.653 4.440 4.448 672,606 -0.15(-3.18%)
Jan 03, 2024 4.565 4.682 4.439 4.595 1,743,672 +0.15(+3.29%)
Jan 02, 2024 4.361 4.497 4.361 4.448 772,967 +0.07(+1.56%)
Dec 29, 2023 4.448 4.448 4.341 4.380 494,898 -0.07(-1.53%)
Dec 28, 2023 4.556 4.573 4.442 4.448 566,907 -0.14(-2.98%)
Dec 27, 2023 4.643 4.643 4.556 4.585 524,942 -0.02(-0.42%)
Dec 26, 2023 4.585 4.663 4.546 4.604 586,746 +0.06(+1.29%)
Dec 22, 2023 4.643 4.653 4.517 4.546 669,362 -0.04(-0.85%)
Dec 21, 2023 4.497 4.585 4.487 4.585 669,585 +0.08(+1.73%)
Dec 20, 2023 4.585 4.712 4.487 4.507 898,624 -0.07(-1.49%)
Dec 19, 2023 4.468 4.585 4.448 4.575 743,191 +0.12(+2.63%)
Dec 18, 2023 4.429 4.512 4.380 4.458 791,566 +0.10(+2.24%)
Dec 15, 2023 4.409 4.409 4.317 4.361 1,866,493 -0.02(-0.45%)
Dec 14, 2023 4.283 4.429 4.283 4.380 1,017,865 +0.14(+3.22%)
Dec 13, 2023 4.048 4.243 4.029 4.243 1,135,773 +0.20(+5.07%)
Dec 12, 2023 4.146 4.146 3.980 4.039 789,436 -0.13(-3.04%)
Dec 11, 2023 4.361 4.361 4.165 4.165 705,491 -0.21(-4.90%)
Dec 08, 2023 4.390 4.438 4.322 4.380 670,760 +0.00(+0.00%)
Dec 07, 2023 4.361 4.390 4.312 4.380 647,304 +0.02(+0.45%)
Dec 06, 2023 4.448 4.526 4.361 4.361 908,760 -0.13(-2.83%)
Dec 05, 2023 4.517 4.526 4.448 4.487 674,976 -0.03(-0.65%)
Dec 04, 2023 4.468 4.536 4.419 4.517 685,243 -0.03(-0.64%)
Dec 01, 2023 4.536 4.604 4.468 4.546 981,999 +0.01(+0.21%)
Nov 30, 2023 4.497 4.585 4.468 4.536 970,069 +0.06(+1.31%)
Nov 29, 2023 4.429 4.478 4.401 4.478 665,167 +0.08(+1.77%)
Nov 28, 2023 4.448 4.448 4.370 4.400 693,666 -0.04(-0.88%)
Nov 27, 2023 4.487 4.487 4.361 4.439 635,793 -0.09(-1.94%)
Nov 24, 2023 4.468 4.570 4.468 4.526 315,879 +0.04(+0.87%)
Nov 22, 2023 4.370 4.512 4.312 4.487 678,103 +0.00(+0.05%)
Nov 21, 2023 4.446 4.514 4.394 4.485 637,381 -0.01(-0.21%)
Nov 20, 2023 4.379 4.523 4.379 4.495 1,155,708 +0.12(+2.64%)
Nov 17, 2023 4.100 4.379 4.090 4.379 1,665,941 +0.35(+8.59%)
Nov 16, 2023 3.984 4.052 3.859 4.033 1,595,301 +0.01(+0.24%)
Nov 15, 2023 3.994 4.081 3.984 4.023 639,790 +0.04(+0.97%)
Nov 14, 2023 3.994 4.071 3.917 3.984 1,028,509 +0.03(+0.73%)
Nov 13, 2023 3.850 3.994 3.850 3.956 572,558 +0.09(+2.24%)
Nov 10, 2023 3.763 3.888 3.763 3.869 673,451 +0.13(+3.34%)
Nov 09, 2023 3.811 3.956 3.744 3.744 1,075,962 +0.00(+0.00%)
Nov 08, 2023 3.811 3.989 3.705 3.744 1,734,085 -0.29(-7.16%)
Nov 07, 2023 4.090 4.110 3.879 4.033 901,177 -0.13(-3.23%)
Nov 06, 2023 4.350 4.354 4.129 4.167 841,963 -0.14(-3.35%)
Nov 03, 2023 4.408 4.418 4.244 4.312 835,657 -0.09(-1.97%)
Nov 02, 2023 4.273 4.408 4.225 4.398 783,767 +0.15(+3.63%)
Nov 01, 2023 4.331 4.379 4.223 4.244 600,459 -0.06(-1.34%)
Oct 31, 2023 4.254 4.369 4.206 4.302 606,875 +0.04(+0.90%)
Oct 30, 2023 4.244 4.336 4.187 4.264 465,747 +0.01(+0.23%)
Oct 27, 2023 4.273 4.283 4.172 4.254 533,424 -0.03(-0.67%)
Oct 26, 2023 4.254 4.331 4.187 4.283 396,704 -0.02(-0.45%)
Oct 25, 2023 4.341 4.360 4.264 4.302 453,578 -0.06(-1.32%)
Oct 24, 2023 4.283 4.369 4.273 4.360 670,736 +0.10(+2.26%)
Oct 23, 2023 4.321 4.379 4.230 4.264 757,241 -0.10(-2.21%)
Oct 20, 2023 4.466 4.466 4.332 4.360 758,489 -0.09(-1.95%)
Oct 19, 2023 4.302 4.474 4.265 4.446 1,059,027 +0.13(+2.90%)
Oct 18, 2023 4.379 4.400 4.292 4.321 732,368 -0.03(-0.66%)
Oct 17, 2023 4.187 4.379 4.187 4.350 1,266,197 +0.15(+3.67%)
Oct 16, 2023 4.119 4.206 4.071 4.196 1,281,624 +0.18(+4.56%)
Oct 13, 2023 4.033 4.061 3.994 4.013 517,153 +0.07(+1.71%)
Oct 12, 2023 3.984 3.994 3.922 3.946 597,040 -0.05(-1.20%)
Oct 11, 2023 3.956 4.004 3.898 3.994 617,836 +0.00(+0.00%)
Oct 10, 2023 3.946 4.013 3.936 3.994 581,147 +0.05(+1.22%)
Oct 09, 2023 3.879 4.004 3.867 3.946 996,905 +0.19(+5.13%)
Oct 06, 2023 3.802 3.811 3.725 3.753 2,308,935 +0.00(+0.00%)
Oct 05, 2023 3.763 3.816 3.717 3.753 814,580 -0.01(-0.26%)
Oct 04, 2023 3.975 4.004 3.753 3.763 1,162,628 -0.26(-6.46%)
Oct 03, 2023 3.984 4.033 3.956 4.023 561,781 +0.02(+0.48%)
Oct 02, 2023 4.225 4.225 3.965 4.004 1,030,003 -0.22(-5.24%)
Sep 29, 2023 4.225 4.232 4.167 4.225 806,958 +0.00(+0.00%)
Sep 28, 2023 4.273 4.317 4.187 4.225 844,699 -0.09(-2.01%)
Sep 27, 2023 4.225 4.321 4.211 4.312 1,129,742 +0.14(+3.46%)
Sep 26, 2023 4.264 4.312 4.148 4.167 954,981 -0.15(-3.56%)
Sep 25, 2023 4.081 4.331 4.244 4.321 1,516,412 +0.23(+5.65%)
Sep 22, 2023 4.167 4.187 4.081 4.090 562,262 -0.02(-0.47%)
Sep 21, 2023 4.138 4.167 4.081 4.110 574,391 -0.04(-0.93%)
Sep 20, 2023 4.148 4.254 4.129 4.148 912,082 -0.04(-0.92%)
Sep 19, 2023 4.206 4.292 4.167 4.187 854,748 +0.01(+0.23%)
Sep 18, 2023 4.167 4.196 4.081 4.177 1,010,640 +0.02(+0.46%)
Sep 15, 2023 4.196 4.215 4.076 4.158 3,742,627 -0.06(-1.37%)
Sep 14, 2023 4.138 4.215 4.114 4.215 1,041,359 +0.12(+2.82%)
Sep 13, 2023 4.187 4.187 4.042 4.100 769,978 -0.07(-1.62%)
Sep 12, 2023 4.110 4.191 4.110 4.167 1,166,461 +0.11(+2.61%)
Sep 11, 2023 4.148 4.177 4.009 4.061 1,103,116 -0.07(-1.63%)
Sep 08, 2023 4.187 4.225 4.071 4.129 800,744 -0.04(-0.92%)
Sep 07, 2023 4.196 4.283 4.148 4.167 1,266,374 -0.06(-1.37%)
Sep 06, 2023 4.206 4.254 4.148 4.225 779,194 -0.01(-0.23%)
Sep 05, 2023 4.264 4.302 4.168 4.235 1,417,395 +0.01(+0.23%)
Sep 01, 2023 4.052 4.264 4.052 4.225 1,326,639 +0.24(+6.04%)
Aug 31, 2023 3.869 4.033 3.859 3.984 2,114,631 +0.20(+5.34%)
Aug 30, 2023 3.850 3.965 3.657 3.782 5,969,617 -0.72(-16.03%)
Aug 29, 2023 4.427 4.543 4.365 4.504 596,453 +0.11(+2.41%)
Aug 28, 2023 4.341 4.413 4.317 4.398 531,411 +0.09(+2.01%)
Aug 25, 2023 4.331 4.359 4.271 4.312 652,083 +0.02(+0.45%)
Aug 24, 2023 4.331 4.369 4.283 4.292 443,565 -0.06(-1.49%)
Aug 23, 2023 4.414 4.414 4.310 4.357 666,820 -0.11(-2.55%)
Aug 22, 2023 4.519 4.547 4.448 4.471 598,100 -0.06(-1.26%)
Aug 21, 2023 4.699 4.718 4.490 4.528 1,024,648 -0.11(-2.45%)
Aug 18, 2023 4.595 4.690 4.576 4.642 1,065,694 -0.02(-0.41%)
Aug 17, 2023 4.576 4.709 4.562 4.661 984,885 +0.14(+3.15%)
Aug 16, 2023 4.490 4.557 4.454 4.519 911,883 +0.02(+0.42%)
Aug 15, 2023 4.585 4.652 4.471 4.500 1,406,089 -0.16(-3.46%)
Aug 14, 2023 4.747 4.766 4.633 4.661 1,114,948 -0.12(-2.58%)
Aug 11, 2023 4.528 4.851 4.509 4.785 2,975,562 +0.26(+5.66%)
Aug 10, 2023 4.206 4.604 4.177 4.528 3,249,176 +0.35(+8.41%)
Aug 09, 2023 4.196 4.234 4.134 4.177 908,409 +0.06(+1.38%)
Aug 08, 2023 4.044 4.120 3.960 4.120 733,377 +0.00(+0.00%)
Aug 07, 2023 4.139 4.139 4.035 4.120 797,945 +0.01(+0.23%)
Aug 04, 2023 4.073 4.163 4.058 4.111 836,426 +0.05(+1.17%)
Aug 03, 2023 3.987 4.130 3.959 4.063 776,860 +0.07(+1.66%)
Aug 02, 2023 4.215 4.215 3.982 3.997 922,225 -0.26(-6.03%)
Aug 01, 2023 4.225 4.272 4.168 4.253 652,548 +0.03(+0.67%)
Jul 31, 2023 4.130 4.272 4.130 4.225 802,584 +0.11(+2.77%)
Jul 28, 2023 4.111 4.139 4.062 4.111 561,752 +0.03(+0.70%)
Jul 27, 2023 4.111 4.177 4.063 4.082 867,736 -0.02(-0.46%)
Jul 26, 2023 4.092 4.158 4.082 4.101 442,048 -0.04(-0.92%)
Jul 25, 2023 4.111 4.177 4.077 4.139 785,937 +0.03(+0.69%)
Jul 24, 2023 4.016 4.149 4.016 4.111 870,795 +0.09(+2.36%)
Jul 21, 2023 4.035 4.035 3.973 4.016 864,359 +0.01(+0.24%)
Jul 20, 2023 3.987 4.025 3.941 4.006 806,115 +0.09(+2.18%)
Jul 19, 2023 3.968 4.016 3.892 3.921 697,944 -0.01(-0.24%)
Jul 18, 2023 3.816 3.968 3.802 3.930 919,244 +0.13(+3.50%)
Jul 17, 2023 3.769 3.835 3.736 3.797 531,560 +0.03(+0.76%)
Jul 14, 2023 3.930 3.930 3.750 3.769 952,884 -0.16(-4.11%)
Jul 13, 2023 3.902 4.006 3.869 3.930 766,972 +0.04(+0.98%)
Jul 12, 2023 3.864 3.902 3.802 3.892 1,199,258 +0.08(+1.99%)
Jul 11, 2023 3.750 3.816 3.726 3.816 929,464 +0.09(+2.29%)
Jul 10, 2023 3.693 3.740 3.645 3.731 643,356 +0.05(+1.29%)
Jul 07, 2023 3.503 3.731 3.484 3.683 1,336,242 +0.15(+4.30%)
Jul 06, 2023 3.569 3.588 3.427 3.531 993,737 -0.08(-2.11%)
Jul 05, 2023 3.636 3.645 3.579 3.607 651,327 -0.03(-0.78%)
Jul 03, 2023 3.607 3.645 3.588 3.636 452,950 +0.07(+1.86%)
Jun 30, 2023 3.617 3.626 3.560 3.569 670,411 +0.00(+0.00%)
Jun 29, 2023 3.503 3.579 3.465 3.569 706,181 +0.09(+2.73%)
Jun 28, 2023 3.446 3.484 3.371 3.475 969,286 +0.03(+0.83%)
Jun 27, 2023 3.465 3.479 3.408 3.446 619,258 -0.03(-0.82%)
Jun 26, 2023 3.513 3.569 3.446 3.475 898,124 -0.05(-1.35%)
Jun 23, 2023 3.569 3.617 3.513 3.522 4,704,641 -0.09(-2.62%)
Jun 22, 2023 3.664 3.682 3.569 3.617 1,075,365 -0.09(-2.31%)
Jun 21, 2023 3.731 3.788 3.693 3.702 794,912 -0.03(-0.76%)
Jun 20, 2023 3.826 3.826 3.664 3.731 909,732 -0.10(-2.72%)
Jun 16, 2023 3.940 3.940 3.797 3.835 1,914,927 -0.05(-1.22%)
Jun 15, 2023 3.807 3.892 3.807 3.883 965,334 -0.09(-2.33%)
May 08, 2023 4.041 4.134 3.966 3.975 1,238,562 -0.02(-0.47%)
May 05, 2023 3.938 4.022 3.919 3.994 1,271,398 +0.15(+3.89%)
May 04, 2023 3.788 3.910 3.751 3.844 1,201,386 +0.07(+1.73%)
May 03, 2023 3.816 3.891 3.774 3.779 1,374,438 -0.06(-1.46%)
May 02, 2023 3.929 3.942 3.774 3.835 1,484,909 -0.14(-3.53%)
May 01, 2023 3.947 4.003 3.854 3.975 1,131,076 -0.03(-0.70%)
Apr 28, 2023 3.854 4.008 3.807 4.003 1,198,977 +0.14(+3.63%)
Apr 27, 2023 3.826 3.887 3.779 3.863 1,210,751 +0.05(+1.23%)
Apr 26, 2023 3.882 3.919 3.770 3.816 1,711,937 -0.05(-1.21%)
Apr 25, 2023 3.929 3.929 3.821 3.863 1,501,428 -0.13(-3.28%)
Apr 24, 2023 3.844 4.022 3.826 3.994 2,007,500 +0.15(+3.89%)
Apr 21, 2023 3.929 3.946 3.821 3.844 1,193,767 -0.08(-2.14%)
Apr 20, 2023 3.919 3.975 3.882 3.929 1,373,310 -0.07(-1.64%)
Apr 19, 2023 4.078 4.078 3.900 3.994 1,371,725 -0.12(-2.95%)
Apr 18, 2023 4.050 4.125 3.957 4.116 1,408,866 +0.08(+2.09%)
Apr 17, 2023 4.144 4.190 4.003 4.031 976,593 -0.12(-2.93%)
Apr 14, 2023 4.153 4.218 4.069 4.153 1,188,461 +0.00(+0.00%)
Apr 13, 2023 4.013 4.181 3.985 4.153 1,603,974 +0.17(+4.23%)
Apr 12, 2023 3.910 4.003 3.872 3.985 2,083,963 +0.09(+2.40%)
Apr 11, 2023 3.938 4.003 3.863 3.891 2,747,186 -0.06(-1.42%)
Apr 10, 2023 4.144 4.284 3.938 3.947 2,653,682 -0.21(-4.95%)
Apr 06, 2023 4.537 4.546 4.116 4.153 2,887,591 -0.46(-9.94%)
Apr 05, 2023 4.649 4.649 4.480 4.611 1,510,359 +0.01(+0.20%)
Apr 04, 2023 4.742 4.761 4.537 4.602 2,214,786 -0.09(-1.99%)
Apr 03, 2023 4.406 4.752 4.406 4.696 4,087,019 +0.46(+10.82%)
Mar 31, 2023 4.284 4.312 4.153 4.237 1,670,940 -0.02(-0.44%)
Mar 30, 2023 4.349 4.371 4.209 4.256 1,006,905 -0.09(-2.15%)
Mar 29, 2023 4.378 4.394 4.275 4.349 1,138,845 +0.09(+2.20%)
Mar 28, 2023 4.162 4.386 4.130 4.256 2,918,619 +0.09(+2.25%)
Mar 27, 2023 3.994 4.172 3.891 4.162 1,609,862 +0.22(+5.70%)
Mar 24, 2023 3.844 3.956 3.791 3.938 1,071,958 +0.01(+0.24%)
Mar 23, 2023 3.947 4.097 3.872 3.929 1,487,399 +0.09(+2.25%)
Mar 22, 2023 3.962 4.008 3.833 3.842 1,589,902 -0.12(-3.02%)
Mar 21, 2023 3.814 3.989 3.814 3.962 1,660,704 +0.21(+5.65%)
Mar 20, 2023 3.870 3.870 3.731 3.750 2,225,397 -0.08(-2.16%)
Mar 17, 2023 3.860 3.888 3.695 3.833 7,751,787 -0.06(-1.42%)
Mar 16, 2023 3.695 3.907 3.575 3.888 2,004,194 +0.13(+3.43%)
Mar 15, 2023 3.943 3.966 3.685 3.759 3,055,194 -0.33(-8.11%)
Mar 14, 2023 4.137 4.319 4.003 4.091 2,144,365 -0.02(-0.45%)
Mar 13, 2023 4.008 4.261 3.814 4.109 2,454,603 -0.13(-3.04%)
Mar 10, 2023 4.404 4.482 4.174 4.238 2,064,895 -0.13(-2.95%)
Mar 09, 2023 4.607 4.630 4.358 4.367 1,931,121 -0.19(-4.24%)
Mar 08, 2023 4.524 4.653 4.427 4.561 2,265,005 +0.04(+0.81%)
Mar 07, 2023 4.607 4.644 4.422 4.524 1,690,251 -0.10(-2.19%)
Mar 06, 2023 4.782 4.782 4.598 4.625 1,742,007 -0.16(-3.28%)
Mar 03, 2023 4.533 4.809 4.469 4.782 1,808,643 +0.19(+4.22%)
Mar 02, 2023 4.459 4.598 4.422 4.588 1,599,449 +0.14(+3.11%)
Mar 01, 2023 4.340 4.524 4.298 4.450 1,920,182 +0.13(+2.99%)
Feb 28, 2023 4.275 4.330 4.178 4.321 1,914,442 +0.09(+2.18%)
Feb 27, 2023 4.220 4.238 4.146 4.229 1,207,280 +0.07(+1.77%)
Feb 24, 2023 4.008 4.164 3.962 4.155 1,027,852 +0.06(+1.35%)
Feb 23, 2023 4.026 4.100 3.953 4.100 1,157,422 +0.18(+4.46%)
Feb 22, 2023 3.925 4.017 3.897 3.925 1,045,027 +0.00(+0.00%)
Feb 21, 2023 4.054 4.105 3.916 3.925 1,510,249 -0.12(-2.96%)
Feb 17, 2023 4.293 4.298 4.027 4.045 2,408,391 -0.29(-6.79%)
Feb 16, 2023 4.376 4.441 4.321 4.340 1,482,171 -0.10(-2.28%)
Feb 15, 2023 4.386 4.459 4.243 4.441 1,402,650 +0.04(+0.84%)
Feb 14, 2023 4.340 4.487 4.257 4.404 1,342,503 +0.11(+2.58%)
Feb 13, 2023 4.303 4.353 4.215 4.293 791,856 -0.05(-1.06%)
Feb 10, 2023 4.164 4.367 4.155 4.340 1,210,614 +0.26(+6.32%)
Feb 09, 2023 4.174 4.201 4.074 4.082 790,451 -0.09(-2.21%)
Feb 08, 2023 4.321 4.321 4.160 4.174 644,508 -0.15(-3.41%)
Feb 07, 2023 4.137 4.321 4.091 4.321 1,267,227 +0.19(+4.69%)
Feb 06, 2023 4.183 4.215 4.039 4.128 1,164,303 -0.06(-1.32%)
Feb 03, 2023 4.183 4.395 4.183 4.183 1,011,900 -0.02(-0.44%)
Feb 02, 2023 4.238 4.410 4.114 4.201 1,360,979 -0.04(-0.87%)
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.