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

Vaalco Energy Inc (NY: EGY )

6.735 +0.095 (+1.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 2.845 2.918 2.845 2.782 786,553 -0.12(-4.08%)
Nov 29, 2021 3.073 3.091 2.900 2.900 553,532 -0.07(-2.45%)
Nov 26, 2021 2.954 3.000 2.754 2.973 717,252 -0.30(-9.17%)
Nov 24, 2021 3.091 3.273 3.073 3.273 404,203 +0.15(+4.96%)
Nov 23, 2021 3.127 3.209 3.054 3.118 420,270 +0.00(+0.00%)
Nov 22, 2021 3.018 3.163 3.018 3.118 513,649 +0.12(+3.94%)
Nov 19, 2021 3.145 3.168 2.973 3.000 583,550 -0.25(-7.56%)
Nov 18, 2021 3.391 3.263 3.227 3.245 401,602 -0.17(-5.05%)
Nov 17, 2021 3.400 3.536 3.363 3.418 418,447 -0.02(-0.53%)
Nov 16, 2021 3.500 3.518 3.373 3.436 416,915 -0.06(-1.82%)
Nov 15, 2021 3.563 3.691 3.454 3.500 411,209 -0.01(-0.26%)
Nov 12, 2021 3.491 3.569 3.454 3.509 176,476 +0.03(+0.78%)
Nov 11, 2021 3.463 3.591 3.454 3.482 287,316 +0.03(+0.79%)
Nov 10, 2021 3.727 3.418 3.454 1,143,018 -0.27(-7.32%)
Nov 09, 2021 3.500 3.836 3.445 3.727 1,017,480 +0.24(+6.77%)
Nov 08, 2021 3.873 3.918 3.463 3.491 1,617,945 -0.34(-8.79%)
Nov 05, 2021 3.436 3.845 3.436 3.827 1,611,645 +0.44(+12.87%)
Nov 04, 2021 3.182 3.400 3.082 3.391 1,006,879 +0.45(+15.12%)
Nov 03, 2021 2.827 3.009 2.818 2.945 357,232 +0.06(+2.21%)
Nov 02, 2021 2.945 2.973 2.845 2.882 199,841 -0.09(-3.06%)
Nov 01, 2021 2.863 2.991 2.845 2.973 208,021 +0.13(+4.47%)
Oct 29, 2021 2.809 2.873 2.763 2.845 152,992 +0.04(+1.29%)
Oct 28, 2021 2.800 2.832 2.736 2.809 265,715 -0.03(-0.96%)
Oct 27, 2021 2.954 2.973 2.800 2.836 294,948 -0.15(-4.88%)
Oct 26, 2021 3.073 2.982 343,513 -0.07(-2.38%)
Oct 25, 2021 2.963 3.073 2.963 3.054 330,483 +0.06(+2.13%)
Oct 22, 2021 3.036 3.063 2.957 2.991 161,377 -0.03(-0.90%)
Oct 21, 2021 3.091 3.091 2.963 3.018 178,002 -0.08(-2.64%)
Oct 20, 2021 3.054 3.100 3.036 3.100 166,380 +0.05(+1.79%)
Oct 19, 2021 3.091 3.109 3.027 3.045 158,482 -0.04(-1.18%)
Oct 18, 2021 3.000 3.091 2.973 3.082 458,864 +0.14(+4.63%)
Oct 15, 2021 3.000 3.018 2.945 2.945 198,507 -0.01(-0.31%)
Oct 14, 2021 2.891 2.954 2.800 2.954 226,307 +0.11(+3.83%)
Oct 13, 2021 2.900 2.900 2.782 2.845 207,834 -0.08(-2.79%)
Oct 12, 2021 3.045 3.091 2.854 2.927 272,197 -0.11(-3.59%)
Oct 11, 2021 2.991 3.127 2.954 3.036 403,863 +0.11(+3.73%)
Oct 08, 2021 2.954 2.991 2.900 2.927 411,450 +0.04(+1.26%)
Oct 07, 2021 2.854 2.927 2.763 2.891 230,937 +0.04(+1.27%)
Oct 06, 2021 2.954 2.973 2.736 2.854 671,810 -0.12(-3.98%)
Oct 05, 2021 2.909 3.018 2.854 2.973 434,855 +0.14(+4.81%)
Oct 04, 2021 2.854 3.073 2.809 2.836 927,675 +0.14(+5.05%)
Oct 01, 2021 2.673 2.727 2.601 2.700 273,991 +0.03(+1.02%)
Sep 30, 2021 2.618 2.709 2.553 2.673 182,406 +0.02(+0.68%)
Sep 29, 2021 2.618 2.745 2.545 2.654 612,611 +0.06(+2.46%)
Sep 28, 2021 2.509 2.635 2.436 2.591 599,225 +0.12(+4.78%)
Sep 27, 2021 2.382 2.500 2.380 2.473 411,316 +0.13(+5.43%)
Sep 24, 2021 2.373 2.391 2.323 2.345 120,612 -0.02(-0.77%)
Sep 23, 2021 2.264 2.409 2.264 2.364 246,167 +0.07(+3.17%)
Sep 22, 2021 2.254 2.318 2.227 2.291 103,063 +0.05(+2.44%)
Sep 21, 2021 2.218 2.264 2.191 2.236 89,454 +0.02(+0.82%)
Sep 20, 2021 2.273 2.273 2.182 2.218 157,857 -0.15(-6.15%)
Sep 17, 2021 2.309 2.364 2.282 2.364 174,497 +0.02(+0.78%)
Sep 16, 2021 2.364 2.364 2.318 2.345 70,685 -0.01(-0.39%)
Sep 15, 2021 2.282 2.409 2.243 2.354 332,240 +0.11(+4.86%)
Sep 14, 2021 2.300 2.309 2.227 2.245 75,059 -0.04(-1.59%)
Sep 13, 2021 2.291 2.318 2.264 2.282 92,956 +0.03(+1.21%)
Sep 10, 2021 2.273 2.336 2.236 2.254 122,034 +0.02(+0.81%)
Sep 09, 2021 2.227 2.273 2.227 2.236 102,119 -0.02(-0.81%)
Sep 08, 2021 2.273 2.282 2.200 2.254 67,092 -0.01(-0.40%)
Sep 07, 2021 2.291 2.300 2.209 2.264 180,853 -0.04(-1.58%)
Sep 03, 2021 2.318 2.345 2.273 2.300 70,539 -0.02(-0.78%)
Sep 02, 2021 2.291 2.400 2.282 2.318 287,481 +0.05(+2.00%)
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.