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, 2020 1.735 1.835 1.735 1.817 277,232 +0.05(+2.56%)
Feb 27, 2020 1.817 1.853 1.744 1.771 495,792 -0.06(-3.47%)
Feb 26, 2020 1.862 1.907 1.826 1.835 137,044 -0.04(-1.94%)
Feb 25, 2020 1.871 1.926 1.862 1.871 215,894 +0.00(+0.00%)
Feb 24, 2020 1.844 1.898 1.835 1.871 235,224 -0.05(-2.37%)
Feb 21, 2020 2.025 2.025 1.907 1.916 139,937 -0.11(-5.38%)
Feb 20, 2020 1.971 2.035 1.971 2.025 129,391 +0.06(+3.24%)
Feb 19, 2020 1.998 2.007 1.907 1.962 294,967 +0.08(+4.35%)
Feb 18, 2020 1.862 1.926 1.862 1.880 195,869 +0.00(+0.00%)
Feb 14, 2020 1.916 1.935 1.880 1.880 135,092 -0.04(-1.90%)
Feb 13, 2020 1.935 1.944 1.916 1.916 65,925 -0.02(-0.94%)
Feb 12, 2020 1.953 1.980 1.916 1.935 98,404 +0.02(+0.95%)
Feb 11, 2020 1.907 1.971 1.907 1.916 75,903 +0.01(+0.48%)
Feb 10, 2020 1.998 1.998 1.871 1.907 251,542 -0.10(-4.98%)
Feb 07, 2020 1.989 2.007 1.948 2.007 199,831 +0.01(+0.45%)
Feb 06, 2020 2.053 2.062 1.989 1.998 221,696 -0.05(-2.22%)
Feb 05, 2020 2.007 2.044 2.007 2.044 92,709 +0.04(+1.81%)
Feb 04, 2020 2.016 2.062 1.989 2.007 173,234 +0.02(+0.91%)
Feb 03, 2020 1.926 2.035 1.916 1.989 276,526 -0.05(-2.23%)
Jan 31, 2020 1.989 2.053 1.989 2.035 138,836 +0.01(+0.45%)
Jan 30, 2020 1.998 2.035 1.962 2.025 217,985 -0.01(-0.45%)
Jan 29, 2020 2.080 2.120 2.016 2.035 134,448 -0.03(-1.32%)
Jan 28, 2020 2.016 2.080 1.953 2.062 208,220 +0.11(+5.58%)
Jan 27, 2020 2.044 2.080 1.953 1.953 269,626 -0.19(-8.90%)
Jan 24, 2020 2.116 2.162 2.080 2.143 94,576 +0.03(+1.29%)
Jan 23, 2020 2.080 2.143 2.053 2.116 199,475 -0.01(-0.43%)
Jan 22, 2020 2.198 2.198 2.053 2.125 357,825 -0.03(-1.27%)
Jan 21, 2020 2.216 2.262 2.134 2.153 345,452 -0.12(-5.20%)
Jan 17, 2020 2.289 2.289 2.271 2.271 155,351 -0.03(-1.19%)
Jan 16, 2020 2.289 2.307 2.271 2.298 107,104 +0.01(+0.40%)
Jan 15, 2020 2.280 2.298 2.262 2.289 158,856 +0.00(+0.00%)
Jan 14, 2020 2.252 2.298 2.252 2.289 158,956 +0.01(+0.40%)
Jan 13, 2020 2.252 2.307 2.252 2.280 250,928 -0.02(-0.79%)
Jan 10, 2020 2.307 2.361 2.207 2.298 432,583 -0.01(-0.39%)
Jan 09, 2020 2.189 2.316 2.162 2.307 533,836 +0.20(+9.48%)
Jan 08, 2020 2.180 2.180 2.098 2.107 178,650 -0.07(-3.33%)
Jan 07, 2020 2.107 2.207 2.107 2.180 288,073 +0.08(+3.90%)
Jan 06, 2020 2.089 2.116 2.062 2.098 215,104 +0.03(+1.32%)
Jan 03, 2020 2.044 2.098 2.030 2.071 237,596 +0.05(+2.24%)
Jan 02, 2020 2.025 2.071 1.980 2.025 98,790 +0.01(+0.45%)
Dec 31, 2019 2.107 2.153 1.994 2.016 239,137 -0.06(-3.06%)
Dec 30, 2019 1.953 2.098 1.953 2.080 312,583 +0.12(+6.02%)
Dec 27, 2019 1.953 2.007 1.907 1.962 446,456 -0.01(-0.46%)
Dec 26, 2019 1.835 1.971 1.835 1.971 361,550 +0.11(+5.85%)
Dec 24, 2019 1.817 1.862 1.817 1.862 167,462 +0.03(+1.49%)
Dec 23, 2019 1.817 1.862 1.817 1.835 256,353 +0.00(+0.00%)
Dec 20, 2019 1.826 1.835 1.767 1.835 475,522 +0.01(+0.50%)
Dec 19, 2019 1.798 1.835 1.798 1.826 131,993 +0.01(+0.50%)
Dec 18, 2019 1.826 1.855 1.798 1.817 171,007 -0.01(-0.50%)
Dec 17, 2019 1.817 1.844 1.817 1.826 170,143 -0.01(-0.49%)
Dec 16, 2019 1.817 1.844 1.807 1.835 187,369 +0.02(+1.00%)
Dec 13, 2019 1.835 1.844 1.798 1.817 100,411 +0.00(+0.00%)
Dec 12, 2019 1.789 1.835 1.789 1.817 81,967 +0.02(+1.01%)
Dec 11, 2019 1.817 1.846 1.780 1.798 231,076 -0.05(-2.46%)
Dec 10, 2019 1.817 1.844 1.817 1.844 50,714 +0.02(+1.00%)
Dec 09, 2019 1.835 1.858 1.817 1.826 94,529 -0.01(-0.49%)
Dec 06, 2019 1.862 1.898 1.826 1.835 219,649 -0.02(-0.98%)
Dec 05, 2019 1.817 1.898 1.817 1.853 285,387 +0.06(+3.55%)
Dec 04, 2019 1.689 1.848 1.679 1.789 387,979 +0.09(+5.35%)
Dec 03, 2019 1.608 1.698 1.599 1.698 415,584 +0.12(+7.47%)
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.