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

Vaalco Energy Inc (NY: EGY )

6.770 +0.130 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 2.427 2.541 2.409 2.509 441,431 +0.10(+4.15%)
May 27, 2021 2.400 2.427 2.364 2.409 182,633 +0.03(+1.14%)
May 26, 2021 2.318 2.400 2.318 2.382 178,734 +0.06(+2.75%)
May 25, 2021 2.454 2.473 2.318 2.318 236,383 -0.14(-5.56%)
May 24, 2021 2.436 2.491 2.382 2.454 88,994 +0.05(+2.27%)
May 21, 2021 2.427 2.473 2.382 2.400 162,979 -0.01(-0.38%)
May 20, 2021 2.427 2.436 2.364 2.409 94,353 -0.03(-1.12%)
May 19, 2021 2.336 2.454 2.336 2.436 146,050 -0.05(-1.83%)
May 18, 2021 2.554 2.554 2.454 2.482 216,074 -0.06(-2.50%)
May 17, 2021 2.427 2.618 2.409 2.545 524,860 +0.13(+5.26%)
May 14, 2021 2.318 2.449 2.309 2.418 360,096 +0.14(+5.98%)
May 13, 2021 2.445 2.445 2.254 2.282 586,832 -0.16(-6.69%)
May 12, 2021 2.463 2.536 2.418 2.445 366,813 -0.01(-0.37%)
May 11, 2021 2.309 2.482 2.291 2.454 331,939 +0.06(+2.66%)
May 10, 2021 2.491 2.500 2.373 2.391 116,225 -0.07(-2.95%)
May 07, 2021 2.318 2.491 2.318 2.463 175,575 +0.12(+5.04%)
May 06, 2021 2.409 2.473 2.273 2.345 234,225 -0.13(-5.15%)
May 05, 2021 2.364 2.508 2.300 2.473 465,748 +0.19(+8.37%)
May 04, 2021 2.327 2.327 2.209 2.282 131,229 -0.01(-0.40%)
May 03, 2021 2.227 2.300 2.191 2.291 106,808 +0.11(+5.00%)
Apr 30, 2021 2.273 2.300 2.182 2.182 232,112 -0.09(-4.00%)
Apr 29, 2021 2.327 2.354 2.264 2.273 174,152 -0.03(-1.19%)
Apr 28, 2021 2.273 2.336 2.191 2.300 250,155 +0.11(+4.98%)
Apr 27, 2021 2.273 2.273 2.173 2.191 169,660 -0.03(-1.23%)
Apr 26, 2021 2.127 2.236 2.127 2.218 166,353 +0.08(+3.83%)
Apr 23, 2021 2.136 2.172 2.109 2.136 152,248 +0.00(+0.00%)
Apr 22, 2021 2.154 2.164 2.100 2.136 113,958 -0.02(-0.84%)
Apr 21, 2021 2.109 2.173 2.100 2.154 131,094 +0.00(+0.00%)
Apr 20, 2021 2.127 2.273 2.109 2.154 334,291 +0.04(+1.72%)
Apr 19, 2021 2.100 2.182 2.082 2.118 143,529 +0.00(+0.00%)
Apr 16, 2021 2.282 2.291 2.109 2.118 213,851 -0.19(-8.27%)
Apr 15, 2021 2.264 2.318 2.200 2.309 255,587 +0.04(+1.60%)
Apr 14, 2021 2.082 2.318 2.064 2.273 535,456 +0.21(+10.13%)
Apr 13, 2021 2.027 2.104 1.991 2.064 227,258 +0.01(+0.44%)
Apr 12, 2021 2.045 2.191 1.964 2.054 503,065 +0.01(+0.44%)
Apr 09, 2021 2.073 2.100 2.018 2.045 108,796 -0.04(-1.75%)
Apr 08, 2021 2.100 2.109 2.027 2.082 208,677 -0.03(-1.29%)
Apr 07, 2021 2.145 2.173 2.091 2.109 145,270 -0.04(-1.69%)
Apr 06, 2021 2.136 2.182 2.118 2.145 208,277 +0.04(+1.72%)
Apr 05, 2021 2.136 2.173 2.086 2.109 251,213 -0.01(-0.43%)
Apr 01, 2021 2.064 2.154 2.018 2.118 304,387 +0.08(+4.02%)
Mar 31, 2021 2.100 2.136 2.036 2.036 249,655 -0.04(-1.75%)
Mar 30, 2021 1.991 2.100 1.973 2.073 291,819 +0.06(+3.17%)
Mar 29, 2021 2.091 2.118 1.954 2.009 664,628 -0.06(-3.07%)
Mar 26, 2021 2.164 2.214 2.045 2.073 788,854 -0.05(-2.15%)
Mar 25, 2021 2.064 2.136 2.018 2.118 302,785 +0.01(+0.43%)
Mar 24, 2021 2.136 2.236 2.045 2.109 629,845 +0.06(+3.11%)
Mar 23, 2021 2.145 2.168 2.027 2.045 704,097 -0.13(-5.86%)
Mar 22, 2021 2.136 2.264 2.118 2.173 375,793 +0.10(+4.82%)
Mar 19, 2021 2.218 2.300 2.073 2.073 742,651 -0.13(-5.79%)
Mar 18, 2021 2.445 2.491 2.200 2.200 609,278 -0.26(-10.70%)
Mar 17, 2021 2.364 2.491 2.354 2.463 280,945 +0.10(+4.23%)
Mar 16, 2021 2.627 2.636 2.173 2.364 1,459,259 -0.27(-10.35%)
Mar 15, 2021 2.636 2.718 2.573 2.636 359,660 -0.04(-1.36%)
Mar 12, 2021 2.900 2.900 2.673 2.673 508,118 -0.19(-6.67%)
Mar 11, 2021 2.773 2.891 2.727 2.863 359,107 +0.09(+3.28%)
Mar 10, 2021 2.745 2.827 2.609 2.773 1,645,304 -0.15(-5.28%)
Mar 09, 2021 2.945 3.027 2.873 2.927 387,893 -0.03(-0.92%)
Mar 08, 2021 3.091 3.163 2.909 2.954 491,760 -0.05(-1.52%)
Mar 05, 2021 3.018 3.018 2.754 3.000 497,997 +0.12(+4.10%)
Mar 04, 2021 2.900 3.027 2.749 2.882 524,628 +0.03(+0.96%)
Mar 03, 2021 2.891 3.000 2.827 2.854 407,491 -0.02(-0.63%)
Mar 02, 2021 2.954 3.027 2.863 2.873 347,382 -0.07(-2.47%)
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.