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, 2022 4.915 5.162 4.861 5.153 1,078,926 +0.26(+5.22%)
Feb 25, 2022 4.851 4.952 4.760 4.897 590,231 +0.05(+0.94%)
Feb 24, 2022 4.952 5.299 4.623 4.851 1,625,214 +0.06(+1.34%)
Feb 23, 2022 4.824 4.943 4.724 4.788 431,995 -0.03(-0.57%)
Feb 22, 2022 4.824 4.906 4.658 4.815 1,019,672 +0.21(+4.56%)
Feb 18, 2022 4.605 0 -0.47(-9.19%)
Feb 17, 2022 4.979 5.126 4.934 5.071 664,697 +0.07(+1.32%)
Feb 16, 2022 5.077 5.250 4.905 5.005 751,094 +0.01(+0.18%)
Feb 15, 2022 4.850 5.005 4.705 4.995 765,882 +0.03(+0.55%)
Feb 14, 2022 5.286 5.313 4.796 4.968 1,514,893 -0.25(-4.70%)
Feb 11, 2022 5.123 5.341 5.086 5.213 1,178,613 +0.21(+4.17%)
Feb 10, 2022 4.905 5.431 4.905 5.005 1,854,359 +0.15(+2.99%)
Feb 09, 2022 4.759 4.868 4.678 4.859 1,359,684 +0.16(+3.48%)
Feb 08, 2022 4.814 4.858 4.587 4.696 963,159 -0.14(-2.82%)
Feb 07, 2022 4.714 4.923 4.605 4.832 1,052,391 +0.12(+2.50%)
Feb 04, 2022 4.796 4.950 4.678 4.714 888,334 -0.05(-0.95%)
Feb 03, 2022 4.932 4.759 1,394,000 -0.26(-5.24%)
Feb 02, 2022 4.705 5.086 4.569 5.023 1,775,391 +0.40(+8.64%)
Feb 01, 2022 4.450 4.705 4.269 4.623 1,725,427 +0.16(+3.67%)
Jan 31, 2022 3.878 4.460 4.460 1,684,304 +0.67(+17.75%)
Jan 28, 2022 3.769 3.860 3.669 3.787 278,342 +0.04(+0.97%)
Jan 27, 2022 3.896 3.924 3.651 3.751 362,529 -0.02(-0.48%)
Jan 26, 2022 3.797 3.951 3.660 3.769 827,223 +0.05(+1.22%)
Jan 25, 2022 3.406 3.733 3.333 3.724 450,891 +0.29(+8.47%)
Jan 24, 2022 3.451 3.497 3.243 3.433 589,011 -0.09(-2.58%)
Jan 21, 2022 3.606 3.724 3.342 3.524 796,820 -0.15(-3.96%)
Jan 20, 2022 3.724 3.851 3.645 3.669 397,624 -0.11(-2.88%)
Jan 19, 2022 3.806 3.896 3.654 3.778 582,555 -0.02(-0.48%)
Jan 18, 2022 3.760 3.933 3.678 3.797 876,198 +0.07(+1.95%)
Jan 14, 2022 3.724 0 +0.17(+4.86%)
Jan 13, 2022 3.615 3.651 3.532 3.551 424,181 -0.05(-1.26%)
Jan 12, 2022 3.542 3.606 3.479 3.597 474,587 +0.09(+2.59%)
Jan 11, 2022 3.361 3.597 3.342 3.506 559,184 +0.19(+5.75%)
Jan 10, 2022 3.252 3.324 3.170 3.315 456,022 +0.08(+2.53%)
Jan 07, 2022 3.233 3.261 3.097 3.233 405,175 +0.02(+0.57%)
Jan 06, 2022 3.152 3.224 3.061 3.215 347,733 +0.15(+5.04%)
Jan 05, 2022 3.170 3.233 3.025 3.061 351,869 -0.07(-2.32%)
Jan 04, 2022 3.070 3.261 3.061 3.134 576,543 +0.06(+2.07%)
Jan 03, 2022 2.906 3.106 2.870 3.070 403,619 +0.15(+5.30%)
Dec 31, 2021 2.952 3.015 2.897 2.916 209,260 -0.06(-2.13%)
Dec 30, 2021 3.043 3.043 2.888 2.979 540,788 -0.06(-2.09%)
Dec 29, 2021 3.070 3.070 2.970 3.043 276,844 -0.04(-1.18%)
Dec 28, 2021 3.152 3.179 3.015 3.079 345,720 -0.01(-0.29%)
Dec 27, 2021 2.970 3.106 2.893 3.088 360,809 +0.14(+4.62%)
Dec 23, 2021 2.970 2.997 2.888 2.952 308,837 +0.03(+0.93%)
Dec 22, 2021 2.906 2.952 2.861 2.925 275,467 +0.06(+2.22%)
Dec 21, 2021 2.861 2.884 2.816 2.861 398,802 +0.06(+2.27%)
Dec 20, 2021 2.679 2.861 2.616 2.797 862,943 +0.08(+3.01%)
Dec 17, 2021 2.725 2.825 2.679 2.716 581,014 -0.05(-1.64%)
Dec 16, 2021 2.816 2.888 2.761 2.761 413,526 -0.05(-1.94%)
Dec 15, 2021 2.770 2.906 2.679 2.816 865,113 -0.01(-0.32%)
Dec 14, 2021 2.734 2.852 2.716 2.825 1,096,084 +0.04(+1.30%)
Dec 13, 2021 2.843 2.897 2.752 2.788 471,556 -0.04(-1.29%)
Dec 10, 2021 2.861 2.861 2.743 2.825 378,323 +0.03(+0.97%)
Dec 09, 2021 2.943 2.952 2.788 2.797 368,890 -0.16(-5.52%)
Dec 08, 2021 2.906 2.988 2.870 2.961 350,224 +0.05(+1.88%)
Dec 07, 2021 2.916 2.961 2.870 2.906 489,851 +0.11(+3.90%)
Dec 06, 2021 2.743 2.879 2.643 2.797 587,775 +0.14(+5.12%)
Dec 03, 2021 2.825 2.861 2.625 2.661 557,840 -0.09(-3.30%)
Dec 02, 2021 2.688 2.752 2.561 2.752 394,353 +0.06(+2.36%)
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.