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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 2.207 2.216 1.948 2.116 630,821 -0.10(-4.51%)
Feb 27, 2019 2.198 2.225 2.162 2.216 212,422 +0.04(+1.67%)
Feb 26, 2019 2.207 2.252 2.162 2.180 212,995 -0.03(-1.23%)
Feb 25, 2019 2.262 2.271 2.162 2.207 333,620 -0.05(-2.41%)
Feb 22, 2019 2.234 2.307 2.207 2.262 427,849 +0.03(+1.22%)
Feb 21, 2019 2.243 2.262 2.180 2.234 211,456 -0.01(-0.40%)
Feb 20, 2019 2.252 2.271 2.207 2.243 261,438 +0.00(+0.00%)
Feb 19, 2019 2.180 2.262 2.180 2.243 326,061 +0.06(+2.92%)
Feb 15, 2019 2.289 2.371 2.053 2.180 917,794 -0.08(-3.61%)
Feb 14, 2019 2.053 2.289 2.053 2.262 1,201,000 +0.22(+10.67%)
Feb 13, 2019 1.907 2.062 1.907 2.044 453,422 +0.15(+7.66%)
Feb 12, 2019 1.789 1.907 1.789 1.898 597,870 +0.12(+6.63%)
Feb 11, 2019 1.635 1.798 1.553 1.780 467,825 +0.20(+12.64%)
Feb 08, 2019 1.562 1.608 1.508 1.580 103,163 +0.03(+1.75%)
Feb 07, 2019 1.644 1.653 1.526 1.553 292,911 -0.12(-7.07%)
Feb 06, 2019 1.671 1.698 1.662 1.671 70,878 -0.01(-0.54%)
Feb 05, 2019 1.726 1.753 1.653 1.680 139,524 -0.05(-2.63%)
Feb 04, 2019 1.689 1.798 1.689 1.726 180,120 +0.03(+1.60%)
Feb 01, 2019 1.680 1.708 1.653 1.698 124,853 +0.03(+1.63%)
Jan 31, 2019 1.698 1.726 1.647 1.671 194,890 -0.04(-2.13%)
Jan 30, 2019 1.717 1.726 1.680 1.708 127,955 +0.02(+1.08%)
Jan 29, 2019 1.726 1.726 1.662 1.689 60,956 -0.01(-0.53%)
Jan 28, 2019 1.671 1.708 1.644 1.698 85,311 +0.01(+0.54%)
Jan 25, 2019 1.671 1.726 1.644 1.689 114,944 +0.03(+1.64%)
Jan 24, 2019 1.708 1.753 1.626 1.662 313,636 -0.05(-2.66%)
Jan 23, 2019 1.817 1.853 1.680 1.708 258,595 -0.11(-6.00%)
Jan 22, 2019 1.762 1.817 1.698 1.817 369,781 +0.05(+3.09%)
Jan 18, 2019 1.726 1.771 1.712 1.762 527,379 +0.07(+4.30%)
Jan 17, 2019 1.671 1.726 1.662 1.689 246,552 +0.01(+0.54%)
Jan 16, 2019 1.717 1.744 1.662 1.680 156,613 +0.00(+0.00%)
Jan 15, 2019 1.626 1.680 1.624 1.680 186,481 +0.06(+3.93%)
Jan 14, 2019 1.589 1.689 1.589 1.617 147,938 -0.01(-0.56%)
Jan 11, 2019 1.653 1.708 1.589 1.626 354,192 -0.04(-2.19%)
Jan 10, 2019 1.626 1.689 1.571 1.662 174,205 +0.01(+0.55%)
Jan 09, 2019 1.671 1.708 1.617 1.653 265,841 +0.02(+1.11%)
Jan 08, 2019 1.589 1.717 1.589 1.635 570,536 +0.11(+7.14%)
Jan 07, 2019 1.580 1.626 1.517 1.526 567,171 -0.03(-1.75%)
Jan 04, 2019 1.462 1.562 1.462 1.553 269,305 +0.12(+8.23%)
Jan 03, 2019 1.462 1.490 1.367 1.435 210,030 -0.01(-0.63%)
Jan 02, 2019 1.281 1.453 1.253 1.444 243,728 +0.11(+8.16%)
Dec 31, 2018 1.253 1.362 1.253 1.335 325,786 +0.09(+7.30%)
Dec 28, 2018 1.253 1.308 1.208 1.244 398,892 -0.01(-0.72%)
Dec 27, 2018 1.226 1.299 1.165 1.253 332,434 +0.00(+0.00%)
Dec 26, 2018 1.153 1.262 1.132 1.253 501,890 +0.15(+13.11%)
Dec 24, 2018 1.181 1.208 1.108 1.108 140,928 -0.08(-6.87%)
Dec 21, 2018 1.199 1.226 1.163 1.190 310,592 -0.03(-2.24%)
Dec 20, 2018 1.217 1.281 1.181 1.217 408,828 +0.00(+0.00%)
Dec 19, 2018 1.226 1.308 1.172 1.217 178,367 +0.02(+1.51%)
Dec 18, 2018 1.226 1.304 1.199 1.199 258,487 -0.05(-4.35%)
Dec 17, 2018 1.344 1.344 1.226 1.253 481,726 -0.11(-8.00%)
Dec 14, 2018 1.426 1.471 1.362 1.362 139,717 -0.05(-3.85%)
Dec 13, 2018 1.435 1.471 1.390 1.417 472,252 -0.06(-4.29%)
Dec 12, 2018 1.453 1.508 1.446 1.480 104,708 +0.05(+3.82%)
Dec 11, 2018 1.426 1.471 1.408 1.426 100,766 +0.02(+1.29%)
Dec 10, 2018 1.480 1.490 1.408 1.408 270,468 -0.08(-5.49%)
Dec 07, 2018 1.490 1.562 1.490 1.490 154,910 +0.05(+3.14%)
Dec 06, 2018 1.508 1.526 1.435 1.444 269,318 -0.11(-7.02%)
Dec 04, 2018 1.589 1.589 1.499 1.553 213,153 -0.05(-2.84%)
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.