Indicators

Vaalco Energy Inc (NY: EGY )

6.000 -0.270 (-4.31%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.223	5.491	5.186	5.396	1,756,200	+0.32(+6.27%)
Jul 28, 2022	5.196	5.205	4.950	5.077	955,675	+0.01(+0.18%)
Jul 27, 2022	4.968	5.086	4.795	5.068	1,019,117	+0.18(+3.72%)
Jul 26, 2022	5.068	5.068	4.809	4.886	1,121,801	-0.06(-1.29%)
Jul 25, 2022	4.595	4.973	4.522	4.950	2,044,392	+0.45(+9.90%)
Jul 22, 2022	4.622	4.695	4.459	4.504	1,625,335	-0.15(-3.32%)
Jul 21, 2022	4.741	4.800	4.509	4.659	2,022,559	-0.22(-4.48%)
Jul 20, 2022	4.732	4.904	4.624	4.877	1,506,992	+0.07(+1.52%)
Jul 19, 2022	4.768	4.854	4.650	4.804	1,736,619	+0.05(+1.15%)
Jul 18, 2022	4.877	5.005	4.681	4.750	3,411,871	+0.01(+0.19%)
Jul 15, 2022	4.813	4.868	4.641	4.741	3,218,174	+0.01(+0.19%)
Jul 14, 2022	4.932	4.932	4.286	4.732	6,627,269	-0.94(-16.53%)
Jul 13, 2022	5.523	5.814	5.523	5.669	821,835	+0.06(+1.14%)
Jul 12, 2022	5.550	5.696	5.450	5.605	1,170,428	-0.20(-3.45%)
Jul 11, 2022	5.787	5.933	5.660	5.805	1,100,656	-0.18(-3.04%)
Jul 08, 2022	6.124	6.124	5.787	5.987	1,213,597	+0.00(+0.00%)
Jul 07, 2022	5.787	6.133	5.742	5.987	1,931,846	+0.43(+7.69%)
Jul 06, 2022	5.696	5.833	5.296	5.560	2,500,757	-0.26(-4.53%)
Jul 05, 2022	6.078	6.160	5.569	5.823	2,150,243	-0.44(-6.98%)

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.