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 (%)
Aug 30, 2019 1.636 1.668 1.607 1.636 297,236 +0.03(+1.69%)
Aug 29, 2019 1.464 1.632 1.464 1.609 371,227 +0.16(+11.32%)
Aug 28, 2019 1.418 1.482 1.418 1.445 129,646 +0.01(+0.63%)
Aug 27, 2019 1.454 1.482 1.418 1.436 135,826 -0.02(-1.25%)
Aug 26, 2019 1.418 1.482 1.418 1.454 203,181 +0.04(+2.56%)
Aug 23, 2019 1.464 1.491 1.418 1.418 133,657 -0.06(-4.29%)
Aug 22, 2019 1.427 1.482 1.427 1.482 162,301 +0.05(+3.82%)
Aug 21, 2019 1.473 1.473 1.427 1.427 150,262 -0.01(-0.63%)
Aug 20, 2019 1.436 1.454 1.427 1.436 97,899 -0.04(-2.47%)
Aug 19, 2019 1.454 1.500 1.454 1.473 147,291 +0.05(+3.19%)
Aug 16, 2019 1.427 1.500 1.373 1.427 464,445 +0.02(+1.29%)
Aug 15, 2019 1.509 1.518 1.409 1.409 301,928 -0.08(-5.49%)
Aug 14, 2019 1.591 1.591 1.468 1.491 285,800 -0.11(-6.82%)
Aug 13, 2019 1.645 1.673 1.600 1.600 164,805 -0.05(-2.76%)
Aug 12, 2019 1.627 1.645 1.591 1.645 193,044 +0.05(+2.84%)
Aug 09, 2019 1.545 1.664 1.536 1.600 494,917 +0.05(+3.53%)
Aug 08, 2019 1.545 1.627 1.473 1.545 567,127 +0.01(+0.59%)
Aug 07, 2019 1.536 1.582 1.500 1.536 308,472 -0.01(-0.59%)
Aug 06, 2019 1.491 1.600 1.482 1.545 456,646 +0.04(+2.41%)
Aug 05, 2019 1.591 1.591 1.409 1.509 450,541 -0.08(-5.14%)
Aug 02, 2019 1.582 1.654 1.509 1.591 259,614 +0.03(+1.74%)
Aug 01, 2019 1.609 1.636 1.554 1.564 262,364 -0.03(-1.71%)
Jul 31, 2019 1.682 1.709 1.591 1.591 278,875 -0.08(-4.89%)
Jul 30, 2019 1.554 1.727 1.554 1.673 629,072 +0.13(+8.23%)
Jul 29, 2019 1.509 1.573 1.509 1.545 349,333 +0.04(+2.41%)
Jul 26, 2019 1.518 1.554 1.500 1.509 298,006 -0.02(-1.19%)
Jul 25, 2019 1.518 1.536 1.482 1.527 334,232 +0.01(+0.60%)
Jul 24, 2019 1.500 1.545 1.500 1.518 149,702 +0.01(+0.60%)
Jul 23, 2019 1.509 1.545 1.495 1.509 245,736 -0.01(-0.60%)
Jul 22, 2019 1.582 1.619 1.500 1.518 340,747 -0.05(-3.47%)
Jul 19, 2019 1.509 1.582 1.473 1.573 428,693 +0.06(+4.22%)
Jul 18, 2019 1.527 1.564 1.500 1.509 246,776 -0.03(-1.78%)
Jul 17, 2019 1.518 1.536 1.500 1.536 181,936 +0.01(+0.60%)
Jul 16, 2019 1.527 1.573 1.518 1.527 137,694 -0.01(-0.59%)
Jul 15, 2019 1.554 1.601 1.518 1.536 127,883 -0.03(-1.74%)
Jul 12, 2019 1.500 1.591 1.500 1.564 331,448 +0.08(+5.52%)
Jul 11, 2019 1.545 1.571 1.482 1.482 316,723 -0.06(-4.12%)
Jul 10, 2019 1.591 1.591 1.527 1.545 142,595 -0.02(-1.16%)
Jul 09, 2019 1.500 1.585 1.482 1.564 211,537 +0.06(+4.24%)
Jul 08, 2019 1.509 1.582 1.491 1.500 242,686 -0.01(-0.60%)
Jul 05, 2019 1.500 1.554 1.491 1.509 187,120 +0.00(+0.00%)
Jul 03, 2019 1.482 1.518 1.454 1.509 143,228 +0.03(+1.84%)
Jul 02, 2019 1.509 1.509 1.445 1.482 324,147 -0.02(-1.21%)
Jul 01, 2019 1.573 1.627 1.482 1.500 406,799 -0.02(-1.20%)
Jun 28, 2019 1.609 1.625 1.518 1.518 416,263 -0.08(-5.11%)
Jun 27, 2019 1.618 1.627 1.564 1.600 225,962 +0.02(+1.15%)
Jun 26, 2019 1.573 1.645 1.544 1.582 426,449 +0.05(+2.96%)
Jun 25, 2019 1.473 1.564 1.473 1.536 294,468 +0.04(+2.42%)
Jun 24, 2019 1.545 1.591 1.464 1.500 327,545 -0.04(-2.37%)
Jun 21, 2019 1.527 1.591 1.473 1.536 466,206 +0.11(+7.64%)
Jun 20, 2019 1.409 1.454 1.364 1.427 359,846 +0.05(+3.29%)
Jun 19, 2019 1.373 1.418 1.345 1.382 206,017 -0.01(-0.65%)
Jun 18, 2019 1.318 1.409 1.318 1.391 313,238 +0.05(+4.08%)
Jun 17, 2019 1.273 1.364 1.273 1.336 295,131 +0.06(+5.00%)
Jun 14, 2019 1.327 1.336 1.273 1.273 238,163 -0.05(-4.11%)
Jun 13, 2019 1.309 1.373 1.307 1.327 186,190 +0.04(+2.82%)
Jun 12, 2019 1.327 1.400 1.273 1.291 236,990 -0.05(-3.40%)
Jun 11, 2019 1.318 1.354 1.318 1.336 191,960 +0.04(+2.80%)
Jun 10, 2019 1.373 1.400 1.291 1.300 470,734 -0.08(-5.92%)
Jun 07, 2019 1.300 1.391 1.288 1.382 314,617 +0.08(+6.29%)
Jun 06, 2019 1.336 1.391 1.273 1.300 361,809 -0.05(-3.38%)
Jun 05, 2019 1.436 1.445 1.336 1.345 372,711 -0.09(-6.33%)
Jun 04, 2019 1.391 1.464 1.382 1.436 192,417 +0.07(+5.33%)
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.