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

Vaalco Energy Inc (NY: EGY )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 30, 2021 2.579 2.579 2.472 2.535 162,493 -0.04(-1.72%)
Jul 29, 2021 2.552 2.615 2.419 2.579 246,920 +0.08(+3.20%)
Jul 28, 2021 2.339 2.548 2.321 2.499 351,230 +0.18(+7.66%)
Jul 27, 2021 2.303 2.326 2.228 2.321 192,219 +0.00(+0.00%)
Jul 26, 2021 2.294 2.357 2.277 2.321 95,335 +0.03(+1.16%)
Jul 23, 2021 2.392 2.392 2.259 2.294 101,662 -0.10(-4.09%)
Jul 22, 2021 2.339 2.410 2.259 2.392 154,496 +0.07(+3.06%)
Jul 21, 2021 2.197 2.348 2.197 2.321 380,030 +0.16(+7.41%)
Jul 20, 2021 2.125 2.205 2.117 2.161 442,211 +0.06(+2.97%)
Jul 19, 2021 2.170 2.201 2.090 2.099 621,481 -0.12(-5.60%)
Jul 16, 2021 2.357 2.410 2.223 2.223 695,038 -0.18(-7.41%)
Jul 15, 2021 2.552 2.615 2.392 2.401 751,772 -0.24(-9.09%)
Jul 14, 2021 2.766 2.819 2.606 2.641 352,007 -0.12(-4.50%)
Jul 13, 2021 2.810 2.837 2.748 2.766 100,290 -0.07(-2.51%)
Jul 12, 2021 2.819 2.861 2.784 2.837 91,752 +0.01(+0.31%)
Jul 09, 2021 2.712 2.881 2.712 2.828 180,795 +0.12(+4.26%)
Jul 08, 2021 2.739 2.810 2.588 2.712 322,650 -0.08(-2.87%)
Jul 07, 2021 2.801 2.819 2.695 2.792 207,184 -0.01(-0.32%)
Jul 06, 2021 2.961 2.961 2.766 2.801 368,000 -0.15(-5.12%)
Jul 02, 2021 3.015 3.015 2.881 2.952 186,429 +0.00(+0.00%)
Jul 01, 2021 2.944 3.015 2.935 2.952 260,410 +0.06(+2.15%)
Jun 30, 2021 2.810 2.979 2.810 2.890 241,883 +0.07(+2.52%)
Jun 29, 2021 2.926 2.988 2.792 2.819 291,829 -0.12(-3.94%)
Jun 28, 2021 3.201 3.290 2.908 2.935 556,132 -0.18(-5.71%)
Jun 25, 2021 3.041 3.113 2.988 3.113 535,560 +0.11(+3.55%)
Jun 24, 2021 2.881 3.006 2.859 3.006 583,528 +0.16(+5.62%)
Jun 23, 2021 2.846 2.935 2.819 2.846 202,072 +0.05(+1.91%)
Jun 22, 2021 2.872 2.917 2.757 2.792 215,420 -0.07(-2.48%)
Jun 21, 2021 2.784 2.890 2.757 2.864 174,821 +0.07(+2.55%)
Jun 18, 2021 2.686 2.855 2.686 2.792 186,025 +0.06(+2.28%)
Jun 17, 2021 2.846 2.872 2.517 2.730 568,325 -0.12(-4.06%)
Jun 16, 2021 2.899 2.942 2.810 2.846 248,474 -0.06(-2.14%)
Jun 15, 2021 2.952 2.954 2.846 2.908 198,870 +0.01(+0.31%)
Jun 14, 2021 2.952 2.979 2.847 2.899 309,878 +0.03(+0.93%)
Jun 11, 2021 2.819 2.890 2.792 2.872 124,347 +0.09(+3.19%)
Jun 10, 2021 2.952 2.979 2.757 2.784 293,544 -0.11(-3.69%)
Jun 09, 2021 2.961 3.033 2.890 2.890 305,509 -0.09(-2.99%)
Jun 08, 2021 2.881 3.015 2.810 2.979 611,661 +0.12(+4.36%)
Jun 07, 2021 2.757 2.872 2.695 2.855 372,082 +0.11(+3.88%)
Jun 04, 2021 2.739 2.757 2.677 2.748 254,155 +0.03(+0.98%)
Jun 03, 2021 2.730 2.766 2.650 2.721 261,924 -0.04(-1.29%)
Jun 02, 2021 2.712 2.784 2.632 2.757 480,799 +0.08(+2.99%)
Jun 01, 2021 2.499 2.686 2.499 2.677 673,852 +0.22(+9.06%)
May 28, 2021 2.374 2.486 2.357 2.454 451,228 +0.10(+4.15%)
May 27, 2021 2.348 2.374 2.312 2.357 186,686 +0.03(+1.15%)
May 26, 2021 2.268 2.348 2.268 2.330 182,701 +0.06(+2.75%)
May 25, 2021 2.401 2.419 2.268 2.268 241,629 -0.13(-5.56%)
May 24, 2021 2.383 2.437 2.330 2.401 90,970 +0.05(+2.27%)
May 21, 2021 2.374 2.419 2.330 2.348 166,596 -0.01(-0.38%)
May 20, 2021 2.374 2.383 2.312 2.357 96,447 -0.03(-1.12%)
May 19, 2021 2.286 2.401 2.286 2.383 149,292 -0.04(-1.83%)
May 18, 2021 2.499 2.499 2.401 2.428 220,869 -0.06(-2.50%)
May 17, 2021 2.374 2.561 2.357 2.490 536,509 +0.12(+5.26%)
May 14, 2021 2.268 2.396 2.259 2.366 368,088 +0.13(+5.98%)
May 13, 2021 2.392 2.392 2.205 2.232 599,856 -0.16(-6.69%)
May 12, 2021 2.410 2.481 2.366 2.392 374,954 -0.01(-0.37%)
May 11, 2021 2.259 2.428 2.241 2.401 339,306 +0.06(+2.66%)
May 10, 2021 2.437 2.445 2.321 2.339 118,805 -0.07(-2.95%)
May 07, 2021 2.268 2.437 2.268 2.410 179,472 +0.12(+5.04%)
May 06, 2021 2.357 2.419 2.223 2.294 239,423 -0.12(-5.15%)
May 05, 2021 2.312 2.454 2.250 2.419 476,085 +0.19(+8.37%)
May 04, 2021 2.277 2.277 2.161 2.232 134,142 -0.01(-0.40%)
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.