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 (%)
Apr 30, 2019 2.225 2.225 2.098 2.098 416,954 -0.13(-5.71%)
Apr 29, 2019 2.271 2.287 2.180 2.225 302,896 -0.04(-1.61%)
Apr 26, 2019 2.325 2.325 2.189 2.262 254,881 -0.07(-3.11%)
Apr 25, 2019 2.316 2.361 2.189 2.334 376,963 +0.00(+0.00%)
Apr 24, 2019 2.416 2.416 2.271 2.334 425,891 -0.07(-3.02%)
Apr 23, 2019 2.452 2.498 2.280 2.407 688,521 -0.02(-0.75%)
Apr 22, 2019 2.289 2.443 2.268 2.425 1,162,494 +0.16(+7.23%)
Apr 18, 2019 2.262 2.271 2.216 2.262 167,572 +0.02(+0.81%)
Apr 17, 2019 2.243 2.289 2.225 2.243 186,429 +0.01(+0.41%)
Apr 16, 2019 2.271 2.289 2.189 2.234 276,692 -0.05(-2.38%)
Apr 15, 2019 2.307 2.307 2.253 2.289 307,862 +0.00(+0.00%)
Apr 12, 2019 2.271 2.298 2.225 2.289 331,071 +0.04(+1.61%)
Apr 11, 2019 2.271 2.298 2.234 2.252 246,461 -0.02(-0.80%)
Apr 10, 2019 2.243 2.289 2.198 2.271 364,333 +0.05(+2.46%)
Apr 09, 2019 2.207 2.252 2.180 2.216 378,196 -0.02(-0.81%)
Apr 08, 2019 2.198 2.252 2.198 2.234 397,390 +0.05(+2.07%)
Apr 05, 2019 2.089 2.207 2.089 2.189 431,042 +0.06(+2.99%)
Apr 04, 2019 2.089 2.180 2.080 2.125 227,066 +0.02(+0.86%)
Apr 03, 2019 2.134 2.143 2.080 2.107 140,684 -0.02(-0.85%)
Apr 02, 2019 2.089 2.134 2.089 2.125 193,241 +0.05(+2.18%)
Apr 01, 2019 2.053 2.125 2.044 2.080 201,825 +0.05(+2.23%)
Mar 29, 2019 2.044 2.062 2.007 2.035 352,430 +0.04(+1.82%)
Mar 28, 2019 2.007 2.053 1.889 1.998 487,756 -0.03(-1.35%)
Mar 27, 2019 2.053 2.080 1.998 2.025 257,699 -0.03(-1.33%)
Mar 26, 2019 2.134 2.134 2.007 2.053 257,246 -0.06(-3.00%)
Mar 25, 2019 2.080 2.143 1.998 2.116 234,093 +0.00(+0.00%)
Mar 22, 2019 2.198 2.198 2.044 2.116 392,727 -0.11(-4.90%)
Mar 21, 2019 2.207 2.243 2.189 2.225 184,363 +0.02(+0.82%)
Mar 20, 2019 2.234 2.243 2.143 2.207 296,457 -0.04(-1.62%)
Mar 19, 2019 2.225 2.307 2.216 2.243 428,634 +0.03(+1.23%)
Mar 18, 2019 2.162 2.252 2.108 2.216 480,054 +0.07(+3.39%)
Mar 15, 2019 2.053 2.143 2.044 2.143 296,059 +0.09(+4.42%)
Mar 14, 2019 1.998 2.116 1.953 2.053 354,897 +0.05(+2.73%)
Mar 13, 2019 2.007 2.044 1.953 1.998 202,713 +0.00(+0.00%)
Mar 12, 2019 2.016 2.044 1.989 1.998 186,724 -0.03(-1.35%)
Mar 11, 2019 2.053 2.062 1.980 2.025 193,889 -0.01(-0.45%)
Mar 08, 2019 2.044 2.053 1.980 2.035 245,523 -0.05(-2.61%)
Mar 07, 2019 2.225 2.252 2.062 2.089 530,458 -0.03(-1.29%)
Mar 06, 2019 2.116 2.143 2.053 2.116 328,569 +0.00(+0.00%)
Mar 05, 2019 2.089 2.143 2.089 2.116 285,426 +0.05(+2.19%)
Mar 04, 2019 2.007 2.134 2.007 2.071 321,377 +0.01(+0.44%)
Mar 01, 2019 2.125 2.162 2.025 2.062 541,472 -0.05(-2.57%)
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%)
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.