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

Vaalco Energy Inc (NY: EGY )

6.730 -0.080 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2021 2.952 3.015 2.897 2.916 209,260 -0.06(-2.13%)
Dec 30, 2021 3.043 3.043 2.888 2.979 540,788 -0.06(-2.09%)
Dec 29, 2021 3.070 3.070 2.970 3.043 276,844 -0.04(-1.18%)
Dec 28, 2021 3.152 3.179 3.015 3.079 345,720 -0.01(-0.29%)
Dec 27, 2021 2.970 3.106 2.893 3.088 360,809 +0.14(+4.62%)
Dec 23, 2021 2.970 2.997 2.888 2.952 308,837 +0.03(+0.93%)
Dec 22, 2021 2.906 2.952 2.861 2.925 275,467 +0.06(+2.22%)
Dec 21, 2021 2.861 2.884 2.816 2.861 398,802 +0.06(+2.27%)
Dec 20, 2021 2.679 2.861 2.616 2.797 862,943 +0.08(+3.01%)
Dec 17, 2021 2.725 2.825 2.679 2.716 581,014 -0.05(-1.64%)
Dec 16, 2021 2.816 2.888 2.761 2.761 413,526 -0.05(-1.94%)
Dec 15, 2021 2.770 2.906 2.679 2.816 865,113 -0.01(-0.32%)
Dec 14, 2021 2.734 2.852 2.716 2.825 1,096,084 +0.04(+1.30%)
Dec 13, 2021 2.843 2.897 2.752 2.788 471,556 -0.04(-1.29%)
Dec 10, 2021 2.861 2.861 2.743 2.825 378,323 +0.03(+0.97%)
Dec 09, 2021 2.943 2.952 2.788 2.797 368,890 -0.16(-5.52%)
Dec 08, 2021 2.906 2.988 2.870 2.961 350,224 +0.05(+1.88%)
Dec 07, 2021 2.916 2.961 2.870 2.906 489,851 +0.11(+3.90%)
Dec 06, 2021 2.743 2.879 2.643 2.797 587,775 +0.14(+5.12%)
Dec 03, 2021 2.825 2.861 2.625 2.661 557,840 -0.09(-3.30%)
Dec 02, 2021 2.688 2.752 2.561 2.752 394,353 +0.06(+2.36%)
Dec 01, 2021 2.843 2.861 2.688 2.688 476,851 -0.09(-3.27%)
Nov 30, 2021 2.843 2.916 2.843 2.779 787,226 -0.12(-4.08%)
Nov 29, 2021 3.070 3.088 2.897 2.897 554,005 -0.07(-2.45%)
Nov 26, 2021 2.952 2.997 2.752 2.970 717,865 -0.30(-9.17%)
Nov 24, 2021 3.088 3.270 3.070 3.270 404,548 +0.15(+4.96%)
Nov 23, 2021 3.124 3.206 3.052 3.115 420,629 +0.00(+0.00%)
Nov 22, 2021 3.015 3.161 3.015 3.115 514,088 +0.12(+3.94%)
Nov 19, 2021 3.143 3.165 2.970 2.997 584,049 -0.25(-7.56%)
Nov 18, 2021 3.388 3.261 3.224 3.243 401,945 -0.17(-5.05%)
Nov 17, 2021 3.397 3.533 3.361 3.415 418,805 -0.02(-0.53%)
Nov 16, 2021 3.497 3.515 3.370 3.433 417,271 -0.06(-1.82%)
Nov 15, 2021 3.560 3.688 3.451 3.497 411,561 -0.01(-0.26%)
Nov 12, 2021 3.488 3.566 3.451 3.506 176,627 +0.03(+0.78%)
Nov 11, 2021 3.460 3.588 3.451 3.479 287,561 +0.03(+0.79%)
Nov 10, 2021 3.724 3.415 3.451 1,143,995 -0.27(-7.32%)
Nov 09, 2021 3.497 3.833 3.442 3.724 1,018,350 +0.24(+6.77%)
Nov 08, 2021 3.869 3.915 3.460 3.488 1,619,327 -0.34(-8.79%)
Nov 05, 2021 3.433 3.842 3.433 3.824 1,613,022 +0.44(+12.87%)
Nov 04, 2021 3.179 3.397 3.079 3.388 1,007,740 +0.45(+15.12%)
Nov 03, 2021 2.825 3.006 2.816 2.943 357,538 +0.06(+2.21%)
Nov 02, 2021 2.943 2.970 2.843 2.879 200,012 -0.09(-3.06%)
Nov 01, 2021 2.861 2.988 2.843 2.970 208,199 +0.13(+4.47%)
Oct 29, 2021 2.807 2.870 2.761 2.843 153,122 +0.04(+1.29%)
Oct 28, 2021 2.797 2.829 2.734 2.807 265,942 -0.03(-0.96%)
Oct 27, 2021 2.952 2.970 2.797 2.834 295,200 -0.15(-4.88%)
Oct 26, 2021 3.070 2.979 343,807 -0.07(-2.38%)
Oct 25, 2021 2.961 3.070 2.961 3.052 330,766 +0.06(+2.13%)
Oct 22, 2021 3.034 3.061 2.954 2.988 161,515 -0.03(-0.90%)
Oct 21, 2021 3.088 3.088 2.961 3.015 178,154 -0.08(-2.64%)
Oct 20, 2021 3.052 3.097 3.034 3.097 166,523 +0.05(+1.79%)
Oct 19, 2021 3.088 3.106 3.025 3.043 158,618 -0.04(-1.18%)
Oct 18, 2021 2.997 3.088 2.970 3.079 459,256 +0.14(+4.63%)
Oct 15, 2021 2.997 3.015 2.943 2.943 198,676 -0.01(-0.31%)
Oct 14, 2021 2.888 2.952 2.797 2.952 226,501 +0.11(+3.83%)
Oct 13, 2021 2.897 2.897 2.779 2.843 208,012 -0.08(-2.79%)
Oct 12, 2021 3.043 3.088 2.852 2.925 272,429 -0.11(-3.59%)
Oct 11, 2021 2.988 3.124 2.952 3.034 404,208 +0.11(+3.73%)
Oct 08, 2021 2.952 2.988 2.897 2.925 411,802 +0.04(+1.26%)
Oct 07, 2021 2.852 2.925 2.761 2.888 231,134 +0.04(+1.27%)
Oct 06, 2021 2.952 2.970 2.734 2.852 672,385 -0.12(-3.98%)
Oct 05, 2021 2.906 3.015 2.852 2.970 435,227 +0.14(+4.81%)
Oct 04, 2021 2.852 3.070 2.807 2.834 928,468 +0.14(+5.05%)
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.