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 -0.100 (-1.70%)
Official Closing 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 2.581 2.581 2.474 2.537 162,353 -0.04(-1.72%)
Jul 29, 2021 2.554 2.617 2.421 2.581 246,707 +0.08(+3.20%)
Jul 28, 2021 2.341 2.550 2.323 2.501 350,927 +0.18(+7.66%)
Jul 27, 2021 2.305 2.328 2.230 2.323 192,053 +0.00(+0.00%)
Jul 26, 2021 2.296 2.359 2.279 2.323 95,253 +0.03(+1.16%)
Jul 23, 2021 2.394 2.394 2.261 2.296 101,575 -0.10(-4.09%)
Jul 22, 2021 2.341 2.412 2.261 2.394 154,363 +0.07(+3.07%)
Jul 21, 2021 2.198 2.350 2.198 2.323 379,703 +0.16(+7.41%)
Jul 20, 2021 2.127 2.207 2.118 2.163 441,831 +0.06(+2.97%)
Jul 19, 2021 2.172 2.203 2.092 2.101 620,946 -0.12(-5.60%)
Jul 16, 2021 2.359 2.412 2.225 2.225 694,440 -0.18(-7.41%)
Jul 15, 2021 2.554 2.617 2.394 2.403 751,125 -0.24(-9.09%)
Jul 14, 2021 2.768 2.822 2.608 2.643 351,704 -0.12(-4.50%)
Jul 13, 2021 2.813 2.839 2.750 2.768 100,204 -0.07(-2.51%)
Jul 12, 2021 2.822 2.863 2.786 2.839 91,673 +0.01(+0.31%)
Jul 09, 2021 2.715 2.884 2.715 2.830 180,639 +0.12(+4.26%)
Jul 08, 2021 2.741 2.813 2.590 2.715 322,372 -0.08(-2.87%)
Jul 07, 2021 2.804 2.822 2.697 2.795 207,006 -0.01(-0.32%)
Jul 06, 2021 2.964 2.964 2.768 2.804 367,683 -0.15(-5.12%)
Jul 02, 2021 3.017 3.017 2.884 2.955 186,268 +0.00(+0.00%)
Jul 01, 2021 2.946 3.017 2.937 2.955 260,186 +0.06(+2.15%)
Jun 30, 2021 2.813 2.981 2.813 2.893 241,675 +0.07(+2.52%)
Jun 29, 2021 2.928 2.991 2.795 2.822 291,578 -0.12(-3.94%)
Jun 28, 2021 3.204 3.293 2.911 2.937 555,653 -0.18(-5.71%)
Jun 25, 2021 3.044 3.115 2.991 3.115 535,099 +0.11(+3.55%)
Jun 24, 2021 2.884 3.008 2.862 3.008 583,025 +0.16(+5.62%)
Jun 23, 2021 2.848 2.937 2.822 2.848 201,899 +0.05(+1.91%)
Jun 22, 2021 2.875 2.919 2.759 2.795 215,235 -0.07(-2.48%)
Jun 21, 2021 2.786 2.893 2.759 2.866 174,670 +0.07(+2.55%)
Jun 18, 2021 2.688 2.857 2.688 2.795 185,865 +0.06(+2.28%)
Jun 17, 2021 2.848 2.875 2.519 2.733 567,835 -0.12(-4.06%)
Jun 16, 2021 2.902 2.944 2.813 2.848 248,260 -0.06(-2.14%)
Jun 15, 2021 2.955 2.956 2.848 2.911 198,699 +0.01(+0.31%)
Jun 14, 2021 2.955 2.982 2.849 2.902 309,612 +0.03(+0.93%)
Jun 11, 2021 2.822 2.893 2.795 2.875 124,240 +0.09(+3.19%)
Jun 10, 2021 2.955 2.982 2.759 2.786 293,291 -0.11(-3.69%)
Jun 09, 2021 2.964 3.035 2.893 2.893 305,246 -0.09(-2.99%)
Jun 08, 2021 2.884 3.017 2.813 2.982 611,134 +0.12(+4.36%)
Jun 07, 2021 2.759 2.875 2.697 2.857 371,762 +0.11(+3.88%)
Jun 04, 2021 2.741 2.759 2.679 2.750 253,936 +0.03(+0.98%)
Jun 03, 2021 2.733 2.768 2.652 2.724 261,698 -0.04(-1.29%)
Jun 02, 2021 2.715 2.786 2.635 2.759 480,385 +0.08(+2.99%)
Jun 01, 2021 2.501 2.688 2.501 2.679 673,272 +0.22(+9.06%)
May 28, 2021 2.376 2.488 2.359 2.457 450,840 +0.10(+4.15%)
May 27, 2021 2.350 2.376 2.314 2.359 186,526 +0.03(+1.14%)
May 26, 2021 2.270 2.350 2.270 2.332 182,544 +0.06(+2.74%)
May 25, 2021 2.403 2.421 2.270 2.270 241,421 -0.13(-5.56%)
May 24, 2021 2.385 2.439 2.332 2.403 90,891 +0.05(+2.27%)
May 21, 2021 2.376 2.421 2.332 2.350 166,453 -0.01(-0.38%)
May 20, 2021 2.376 2.385 2.314 2.359 96,364 -0.03(-1.12%)
May 19, 2021 2.287 2.403 2.287 2.385 149,163 -0.04(-1.83%)
May 18, 2021 2.501 2.501 2.403 2.430 220,679 -0.06(-2.50%)
May 17, 2021 2.376 2.563 2.359 2.492 536,047 +0.12(+5.26%)
May 14, 2021 2.270 2.398 2.261 2.368 367,771 +0.13(+5.98%)
May 13, 2021 2.394 2.394 2.207 2.234 599,340 -0.16(-6.69%)
May 12, 2021 2.412 2.483 2.368 2.394 374,631 -0.01(-0.37%)
May 11, 2021 2.261 2.430 2.243 2.403 339,014 +0.06(+2.66%)
May 10, 2021 2.439 2.448 2.323 2.341 118,703 -0.07(-2.95%)
May 07, 2021 2.270 2.439 2.270 2.412 179,317 +0.12(+5.04%)
May 06, 2021 2.359 2.421 2.225 2.296 239,217 -0.12(-5.15%)
May 05, 2021 2.314 2.456 2.252 2.421 475,675 +0.19(+8.37%)
May 04, 2021 2.279 2.279 2.163 2.234 134,026 -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.