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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2021 2.273 2.291 2.209 2.273 156,817 +0.05(+2.04%)
Aug 31, 2021 2.200 2.273 2.182 2.227 120,084 -0.01(-0.41%)
Aug 30, 2021 2.282 2.318 2.218 2.236 88,204 -0.01(-0.40%)
Aug 27, 2021 2.218 2.273 2.204 2.245 184,503 +0.06(+2.92%)
Aug 26, 2021 2.145 2.191 2.136 2.182 123,872 +0.04(+1.70%)
Aug 25, 2021 2.145 2.173 2.118 2.145 247,151 +0.01(+0.43%)
Aug 24, 2021 2.118 2.173 2.091 2.136 138,387 +0.06(+3.07%)
Aug 23, 2021 2.073 2.145 2.054 2.073 312,023 +0.10(+5.07%)
Aug 20, 2021 1.882 1.991 1.873 1.973 127,204 +0.03(+1.40%)
Aug 19, 2021 2.045 2.082 1.927 1.945 384,225 -0.10(-4.89%)
Aug 18, 2021 2.100 2.173 2.045 2.045 160,300 -0.06(-3.02%)
Aug 17, 2021 2.182 2.254 2.064 2.109 427,028 -0.08(-3.73%)
Aug 16, 2021 2.282 2.291 2.182 2.191 241,882 -0.12(-5.12%)
Aug 13, 2021 2.400 2.400 2.291 2.309 214,098 -0.08(-3.42%)
Aug 12, 2021 2.427 2.427 2.291 2.391 186,985 -0.09(-3.66%)
Aug 11, 2021 2.473 2.491 2.391 2.482 170,566 +0.03(+1.11%)
Aug 10, 2021 2.427 2.473 2.427 2.454 134,284 +0.08(+3.45%)
Aug 09, 2021 2.391 2.409 2.336 2.373 150,641 -0.06(-2.61%)
Aug 06, 2021 2.491 2.491 2.391 2.436 111,859 -0.01(-0.37%)
Aug 05, 2021 2.500 2.536 2.427 2.445 132,743 +0.00(+0.00%)
Aug 04, 2021 2.509 2.527 2.382 2.445 247,934 -0.09(-3.58%)
Aug 03, 2021 2.436 2.536 2.382 2.536 98,831 +0.10(+4.10%)
Aug 02, 2021 2.582 2.645 2.436 2.436 186,714 -0.15(-5.96%)
Jul 30, 2021 2.636 2.636 2.527 2.591 158,965 -0.05(-1.72%)
Jul 29, 2021 2.609 2.673 2.473 2.636 241,559 +0.08(+3.20%)
Jul 28, 2021 2.391 2.604 2.373 2.554 343,604 +0.18(+7.66%)
Jul 27, 2021 2.354 2.377 2.277 2.373 188,045 +0.00(+0.00%)
Jul 26, 2021 2.345 2.409 2.327 2.373 93,265 +0.03(+1.16%)
Jul 23, 2021 2.445 2.445 2.309 2.345 99,455 -0.10(-4.09%)
Jul 22, 2021 2.391 2.463 2.309 2.445 151,141 +0.07(+3.07%)
Jul 21, 2021 2.245 2.400 2.245 2.373 371,778 +0.16(+7.41%)
Jul 20, 2021 2.173 2.254 2.164 2.209 432,610 +0.06(+2.97%)
Jul 19, 2021 2.218 2.250 2.136 2.145 607,987 -0.13(-5.60%)
Jul 16, 2021 2.409 2.463 2.273 2.273 679,947 -0.18(-7.41%)
Jul 15, 2021 2.609 2.673 2.445 2.454 735,449 -0.25(-9.09%)
Jul 14, 2021 2.827 2.882 2.663 2.700 344,364 -0.13(-4.50%)
Jul 13, 2021 2.873 2.900 2.809 2.827 98,113 -0.07(-2.51%)
Jul 12, 2021 2.882 2.924 2.845 2.900 89,760 +0.01(+0.31%)
Jul 09, 2021 2.773 2.945 2.773 2.891 176,870 +0.12(+4.26%)
Jul 08, 2021 2.800 2.873 2.645 2.773 315,645 -0.08(-2.87%)
Jul 07, 2021 2.863 2.882 2.754 2.854 202,686 -0.01(-0.32%)
Jul 06, 2021 3.027 3.027 2.827 2.863 360,010 -0.15(-5.12%)
Jul 02, 2021 3.082 3.082 2.945 3.018 182,381 +0.00(+0.00%)
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.