Skip to main content

Vaalco Energy Inc (NY: EGY )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.