Vaalco Energy Inc (NY: EGY )

3.280 USD +0.210 (+6.84%)
Official Closing Price Updated: 7:20 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.230 3.320 3.020 3.280 460,391 +0.21(+6.84%)
Feb 25, 2021 3.230 3.310 3.040 3.070 254,042 -0.20(-6.12%)
Feb 24, 2021 3.030 3.450 3.030 3.270 516,177 +0.17(+5.48%)
Feb 23, 2021 3.100 3.120 2.810 3.100 366,577 +0.00(+0.00%)
Feb 22, 2021 2.960 3.200 2.950 3.100 550,330 +0.12(+4.03%)
Feb 19, 2021 2.950 3.010 2.925 2.980 194,600 +0.03(+1.02%)
Feb 18, 2021 3.000 3.000 2.870 2.950 213,195 -0.05(-1.67%)
Feb 17, 2021 3.060 3.080 2.900 3.000 354,817 -0.07(-2.28%)
Feb 16, 2021 3.070 3.165 2.960 3.070 486,755 +0.03(+0.99%)
Feb 12, 2021 2.920 3.040 2.860 3.040 292,500 +0.12(+4.11%)
Feb 11, 2021 2.940 2.950 2.790 2.920 226,270 -0.04(-1.35%)
Feb 10, 2021 2.930 2.980 2.880 2.960 156,387 +0.06(+2.07%)
Feb 09, 2021 3.000 3.000 2.890 2.900 265,135 -0.07(-2.36%)
Feb 08, 2021 3.020 3.057 2.920 2.970 440,203 -0.02(-0.67%)
Feb 05, 2021 2.970 3.050 2.920 2.990 595,900 +0.07(+2.40%)
Feb 04, 2021 2.970 3.000 2.860 2.920 424,362 -0.01(-0.34%)
Feb 03, 2021 2.670 2.970 2.640 2.930 832,861 +0.35(+13.57%)
Feb 02, 2021 2.390 2.630 2.330 2.580 1,016,225 +0.28(+12.17%)
Feb 01, 2021 2.190 2.330 2.190 2.300 337,265 +0.12(+5.50%)
Jan 29, 2021 2.240 2.260 2.100 2.180 207,600 -0.04(-1.80%)
Jan 28, 2021 2.220 2.280 2.160 2.220 203,248 +0.02(+0.91%)
Jan 27, 2021 2.270 2.330 2.150 2.200 296,082 -0.12(-5.17%)
Jan 26, 2021 2.250 2.340 2.220 2.320 187,893 +0.05(+2.20%)
Jan 25, 2021 2.330 2.330 2.080 2.270 269,773 -0.05(-2.16%)
Jan 22, 2021 2.250 2.340 2.180 2.320 287,000 +0.03(+1.31%)
Jan 21, 2021 2.280 2.400 2.220 2.290 521,505 -0.03(-1.29%)
Jan 20, 2021 2.400 2.410 2.295 2.320 251,264 -0.08(-3.33%)
Jan 19, 2021 2.400 2.440 2.360 2.400 207,323 +0.02(+0.84%)
Jan 15, 2021 2.240 2.420 2.240 2.380 507,600 +0.04(+1.71%)
Jan 14, 2021 2.250 2.390 2.250 2.340 512,567 +0.09(+4.00%)
Jan 13, 2021 2.360 2.410 2.205 2.250 350,615 -0.06(-2.60%)
Jan 12, 2021 2.140 2.330 2.050 2.310 486,910 +0.24(+11.59%)
Jan 11, 2021 2.070 2.118 2.010 2.070 237,943 -0.02(-0.96%)
Jan 08, 2021 1.940 2.130 1.930 2.090 580,300 +0.15(+7.73%)
Jan 07, 2021 1.940 1.990 1.900 1.940 293,389 +0.02(+1.04%)
Jan 06, 2021 1.980 2.000 1.900 1.920 211,830 +0.01(+0.52%)
Jan 05, 2021 1.880 2.040 1.860 1.910 596,973 +0.06(+3.24%)
Jan 04, 2021 1.800 1.860 1.750 1.850 229,775 +0.08(+4.52%)
Dec 31, 2020 1.770 1.770 1.770 173,530 +0.00(+0.00%)
Dec 30, 2020 1.750 1.810 1.720 1.770 173,530 +0.05(+2.91%)
Dec 29, 2020 1.800 1.860 1.690 1.720 468,883 -0.03(-1.71%)
Dec 28, 2020 1.750 1.830 1.720 1.750 228,607 +0.01(+0.57%)
Dec 24, 2020 1.870 1.910 1.730 1.740 246,400 -0.13(-6.95%)
Dec 23, 2020 1.660 1.900 1.650 1.870 834,187 +0.22(+13.33%)
Dec 22, 2020 1.680 1.680 1.600 1.650 444,521 +0.07(+4.43%)
Dec 21, 2020 1.620 1.620 1.530 1.580 331,409 -0.02(-1.25%)
Dec 18, 2020 1.620 1.660 1.580 1.600 439,300 -0.02(-1.23%)
Dec 17, 2020 1.610 1.630 1.560 1.620 293,817 +0.01(+0.62%)
Dec 16, 2020 1.540 1.640 1.540 1.610 313,535 +0.06(+3.87%)
Dec 15, 2020 1.550 1.585 1.540 1.550 115,103 +0.00(+0.00%)
Dec 14, 2020 1.610 1.631 1.530 1.550 203,339 -0.06(-3.73%)
Dec 11, 2020 1.690 1.690 1.610 1.610 258,200 -0.07(-4.17%)
Dec 10, 2020 1.560 1.720 1.530 1.680 593,232 +0.15(+9.80%)
Dec 09, 2020 1.530 1.605 1.510 1.530 195,737 +0.01(+0.66%)
Dec 08, 2020 1.520 1.540 1.500 1.520 246,332 -0.03(-1.94%)
Dec 07, 2020 1.600 1.614 1.540 1.550 138,216 -0.04(-2.52%)
Dec 04, 2020 1.530 1.600 1.520 1.590 336,600 +0.09(+6.00%)
Dec 03, 2020 1.520 1.560 1.470 1.500 325,147 -0.02(-1.32%)
Dec 02, 2020 1.450 1.580 1.444 1.520 238,875 +0.04(+2.70%)
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.