Skip to main content

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.592 2.682 2.528 2.646 184,228 +0.02(+0.68%)
Sep 29, 2021 2.592 2.718 2.520 2.628 618,729 +0.06(+2.46%)
Sep 28, 2021 2.484 2.609 2.412 2.565 605,210 +0.12(+4.78%)
Sep 27, 2021 2.358 2.475 2.356 2.448 415,424 +0.13(+5.43%)
Sep 24, 2021 2.349 2.367 2.300 2.322 121,817 -0.02(-0.77%)
Sep 23, 2021 2.241 2.385 2.241 2.340 248,626 +0.07(+3.17%)
Sep 22, 2021 2.232 2.295 2.205 2.268 104,093 +0.05(+2.44%)
Sep 21, 2021 2.196 2.241 2.169 2.214 90,348 +0.02(+0.82%)
Sep 20, 2021 2.250 2.250 2.160 2.196 159,434 -0.14(-6.15%)
Sep 17, 2021 2.286 2.340 2.259 2.340 176,240 +0.02(+0.78%)
Sep 16, 2021 2.340 2.340 2.295 2.322 71,391 -0.01(-0.39%)
Sep 15, 2021 2.259 2.385 2.221 2.331 335,558 +0.11(+4.86%)
Sep 14, 2021 2.277 2.286 2.205 2.223 75,809 -0.04(-1.59%)
Sep 13, 2021 2.268 2.295 2.241 2.259 93,884 +0.03(+1.21%)
Sep 10, 2021 2.250 2.313 2.214 2.232 123,253 +0.02(+0.81%)
Sep 09, 2021 2.205 2.250 2.205 2.214 103,139 -0.02(-0.81%)
Sep 08, 2021 2.250 2.259 2.178 2.232 67,762 -0.01(-0.40%)
Sep 07, 2021 2.268 2.277 2.187 2.241 182,659 -0.04(-1.58%)
Sep 03, 2021 2.295 2.322 2.250 2.277 71,243 -0.02(-0.78%)
Sep 02, 2021 2.268 2.376 2.259 2.295 290,352 +0.04(+2.00%)
Sep 01, 2021 2.250 2.268 2.187 2.250 158,383 +0.05(+2.04%)
Aug 31, 2021 2.178 2.250 2.160 2.205 121,284 -0.01(-0.41%)
Aug 30, 2021 2.259 2.295 2.196 2.214 89,085 -0.01(-0.40%)
Aug 27, 2021 2.196 2.250 2.182 2.223 186,346 +0.06(+2.92%)
Aug 26, 2021 2.124 2.169 2.115 2.160 125,109 +0.04(+1.69%)
Aug 25, 2021 2.124 2.151 2.097 2.124 249,620 +0.01(+0.43%)
Aug 24, 2021 2.097 2.151 2.070 2.115 139,769 +0.06(+3.07%)
Aug 23, 2021 2.052 2.124 2.034 2.052 315,140 +0.10(+5.07%)
Aug 20, 2021 1.863 1.971 1.854 1.953 128,475 +0.03(+1.40%)
Aug 19, 2021 2.025 2.061 1.908 1.926 388,062 -0.10(-4.89%)
Aug 18, 2021 2.079 2.151 2.025 2.025 161,902 -0.06(-3.02%)
Aug 17, 2021 2.160 2.232 2.043 2.088 431,293 -0.08(-3.73%)
Aug 16, 2021 2.259 2.268 2.160 2.169 244,298 -0.12(-5.12%)
Aug 13, 2021 2.376 2.376 2.268 2.286 216,236 -0.08(-3.42%)
Aug 12, 2021 2.403 2.403 2.268 2.367 188,852 -0.09(-3.66%)
Aug 11, 2021 2.448 2.466 2.367 2.457 172,270 +0.03(+1.11%)
Aug 10, 2021 2.403 2.448 2.403 2.430 135,625 +0.08(+3.45%)
Aug 09, 2021 2.367 2.385 2.313 2.349 152,145 -0.06(-2.61%)
Aug 06, 2021 2.466 2.466 2.367 2.412 112,977 -0.01(-0.37%)
Aug 05, 2021 2.475 2.511 2.403 2.421 134,069 +0.00(+0.00%)
Aug 04, 2021 2.484 2.502 2.358 2.421 250,410 -0.09(-3.58%)
Aug 03, 2021 2.412 2.511 2.358 2.511 99,818 +0.10(+4.10%)
Aug 02, 2021 2.556 2.619 2.412 2.412 188,579 -0.15(-5.96%)
Jul 30, 2021 2.610 2.610 2.502 2.565 160,553 -0.05(-1.72%)
Jul 29, 2021 2.583 2.646 2.448 2.610 243,971 +0.08(+3.20%)
Jul 28, 2021 2.367 2.579 2.349 2.529 347,036 +0.18(+7.66%)
Jul 27, 2021 2.331 2.354 2.255 2.349 189,923 +0.00(+0.00%)
Jul 26, 2021 2.322 2.385 2.304 2.349 94,196 +0.03(+1.16%)
Jul 23, 2021 2.421 2.421 2.286 2.322 100,448 -0.10(-4.09%)
Jul 22, 2021 2.367 2.439 2.286 2.421 152,651 +0.07(+3.07%)
Jul 21, 2021 2.223 2.376 2.223 2.349 375,492 +0.16(+7.41%)
Jul 20, 2021 2.151 2.232 2.142 2.187 436,931 +0.06(+2.97%)
Jul 19, 2021 2.196 2.228 2.115 2.124 614,060 -0.13(-5.60%)
Jul 16, 2021 2.385 2.439 2.250 2.250 686,739 -0.18(-7.41%)
Jul 15, 2021 2.583 2.646 2.421 2.430 742,795 -0.24(-9.09%)
Jul 14, 2021 2.799 2.853 2.637 2.673 347,803 -0.13(-4.50%)
Jul 13, 2021 2.844 2.871 2.781 2.799 99,093 -0.07(-2.51%)
Jul 12, 2021 2.853 2.895 2.817 2.871 90,657 +0.01(+0.31%)
Jul 09, 2021 2.745 2.916 2.745 2.862 178,636 +0.12(+4.26%)
Jul 08, 2021 2.772 2.844 2.619 2.745 318,797 -0.08(-2.87%)
Jul 07, 2021 2.835 2.853 2.727 2.826 204,710 -0.01(-0.32%)
Jul 06, 2021 2.997 2.997 2.799 2.835 363,606 -0.15(-5.12%)
Jul 02, 2021 3.051 3.051 2.916 2.988 184,203 +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.