Skip to main content

Vaalco Energy Inc (NY: EGY )

6.955 +0.085 (+1.24%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.807 2.870 2.761 2.843 153,122 +0.04(+1.29%)
Oct 28, 2021 2.797 2.829 2.734 2.807 265,942 -0.03(-0.96%)
Oct 27, 2021 2.952 2.970 2.797 2.834 295,200 -0.15(-4.88%)
Oct 26, 2021 3.070 2.979 343,807 -0.07(-2.38%)
Oct 25, 2021 2.961 3.070 2.961 3.052 330,766 +0.06(+2.13%)
Oct 22, 2021 3.034 3.061 2.954 2.988 161,515 -0.03(-0.90%)
Oct 21, 2021 3.088 3.088 2.961 3.015 178,154 -0.08(-2.64%)
Oct 20, 2021 3.052 3.097 3.034 3.097 166,523 +0.05(+1.79%)
Oct 19, 2021 3.088 3.106 3.025 3.043 158,618 -0.04(-1.18%)
Oct 18, 2021 2.997 3.088 2.970 3.079 459,256 +0.14(+4.63%)
Oct 15, 2021 2.997 3.015 2.943 2.943 198,676 -0.01(-0.31%)
Oct 14, 2021 2.888 2.952 2.797 2.952 226,501 +0.11(+3.83%)
Oct 13, 2021 2.897 2.897 2.779 2.843 208,012 -0.08(-2.79%)
Oct 12, 2021 3.043 3.088 2.852 2.925 272,429 -0.11(-3.59%)
Oct 11, 2021 2.988 3.124 2.952 3.034 404,208 +0.11(+3.73%)
Oct 08, 2021 2.952 2.988 2.897 2.925 411,802 +0.04(+1.26%)
Oct 07, 2021 2.852 2.925 2.761 2.888 231,134 +0.04(+1.27%)
Oct 06, 2021 2.952 2.970 2.734 2.852 672,385 -0.12(-3.98%)
Oct 05, 2021 2.906 3.015 2.852 2.970 435,227 +0.14(+4.81%)
Oct 04, 2021 2.852 3.070 2.807 2.834 928,468 +0.14(+5.05%)
Oct 01, 2021 2.670 2.725 2.599 2.698 274,225 +0.03(+1.02%)
Sep 30, 2021 2.616 2.707 2.551 2.670 182,562 +0.02(+0.69%)
Sep 29, 2021 2.616 2.743 2.543 2.652 613,134 +0.06(+2.46%)
Sep 28, 2021 2.507 2.633 2.434 2.589 599,737 +0.12(+4.78%)
Sep 27, 2021 2.380 2.498 2.378 2.470 411,667 +0.13(+5.43%)
Sep 24, 2021 2.371 2.389 2.321 2.343 120,716 -0.02(-0.77%)
Sep 23, 2021 2.262 2.407 2.262 2.361 246,377 +0.07(+3.17%)
Sep 22, 2021 2.252 2.316 2.225 2.289 103,151 +0.05(+2.44%)
Sep 21, 2021 2.216 2.262 2.189 2.234 89,531 +0.02(+0.82%)
Sep 20, 2021 2.271 2.271 2.180 2.216 157,992 -0.15(-6.15%)
Sep 17, 2021 2.307 2.361 2.280 2.361 174,646 +0.02(+0.78%)
Sep 16, 2021 2.361 2.361 2.316 2.343 70,745 -0.01(-0.39%)
Sep 15, 2021 2.280 2.407 2.241 2.352 332,524 +0.11(+4.86%)
Sep 14, 2021 2.298 2.307 2.225 2.243 75,123 -0.04(-1.59%)
Sep 13, 2021 2.289 2.316 2.262 2.280 93,035 +0.03(+1.21%)
Sep 10, 2021 2.271 2.334 2.234 2.252 122,138 +0.02(+0.81%)
Sep 09, 2021 2.225 2.271 2.225 2.234 102,207 -0.02(-0.81%)
Sep 08, 2021 2.271 2.280 2.198 2.252 67,150 -0.01(-0.40%)
Sep 07, 2021 2.289 2.298 2.207 2.262 181,007 -0.04(-1.58%)
Sep 03, 2021 2.316 2.343 2.271 2.298 70,599 -0.02(-0.78%)
Sep 02, 2021 2.289 2.398 2.280 2.316 287,726 +0.05(+2.00%)
Sep 01, 2021 2.271 2.289 2.207 2.271 156,951 +0.05(+2.04%)
Aug 31, 2021 2.198 2.271 2.180 2.225 120,187 -0.01(-0.41%)
Aug 30, 2021 2.280 2.316 2.216 2.234 88,279 -0.01(-0.40%)
Aug 27, 2021 2.216 2.271 2.202 2.243 184,661 +0.06(+2.92%)
Aug 26, 2021 2.143 2.189 2.134 2.180 123,978 +0.04(+1.69%)
Aug 25, 2021 2.143 2.171 2.116 2.143 247,363 +0.01(+0.43%)
Aug 24, 2021 2.116 2.171 2.089 2.134 138,506 +0.06(+3.07%)
Aug 23, 2021 2.071 2.143 2.053 2.071 312,290 +0.10(+5.07%)
Aug 20, 2021 1.880 1.989 1.871 1.971 127,313 +0.03(+1.40%)
Aug 19, 2021 2.044 2.080 1.926 1.944 384,553 -0.10(-4.89%)
Aug 18, 2021 2.098 2.171 2.044 2.044 160,437 -0.06(-3.02%)
Aug 17, 2021 2.180 2.252 2.062 2.107 427,393 -0.08(-3.73%)
Aug 16, 2021 2.280 2.289 2.180 2.189 242,089 -0.12(-5.12%)
Aug 13, 2021 2.398 2.398 2.289 2.307 214,281 -0.08(-3.42%)
Aug 12, 2021 2.425 2.425 2.289 2.389 187,144 -0.09(-3.66%)
Aug 11, 2021 2.470 2.489 2.389 2.480 170,712 +0.03(+1.11%)
Aug 10, 2021 2.425 2.470 2.425 2.452 134,399 +0.08(+3.45%)
Aug 09, 2021 2.389 2.407 2.334 2.371 150,770 -0.06(-2.61%)
Aug 06, 2021 2.489 2.489 2.389 2.434 111,955 -0.01(-0.37%)
Aug 05, 2021 2.498 2.534 2.425 2.443 132,856 +0.00(+0.00%)
Aug 04, 2021 2.507 2.525 2.380 2.443 248,145 -0.09(-3.58%)
Aug 03, 2021 2.434 2.534 2.380 2.534 98,916 +0.10(+4.10%)
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.