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 (%)
Nov 29, 2019 1.609 1.682 1.591 1.664 162,369 +0.05(+3.39%)
Nov 27, 2019 1.591 1.618 1.554 1.609 298,776 +0.02(+1.14%)
Nov 26, 2019 1.609 1.618 1.591 1.591 153,082 -0.03(-1.69%)
Nov 25, 2019 1.691 1.691 1.618 1.618 250,061 +0.05(+2.89%)
Nov 22, 2019 1.545 1.573 1.541 1.573 140,477 +0.04(+2.37%)
Nov 21, 2019 1.564 1.586 1.518 1.536 219,768 -0.03(-1.74%)
Nov 20, 2019 1.627 1.632 1.564 1.564 305,567 -0.05(-3.37%)
Nov 19, 2019 1.682 1.682 1.600 1.618 462,349 -0.07(-4.30%)
Nov 18, 2019 1.691 1.727 1.682 1.691 162,507 -0.04(-2.11%)
Nov 15, 2019 1.773 1.773 1.682 1.727 204,391 -0.03(-1.55%)
Nov 14, 2019 1.773 1.800 1.745 1.754 141,888 -0.03(-1.53%)
Nov 13, 2019 1.800 1.827 1.773 1.782 258,282 -0.04(-2.00%)
Nov 12, 2019 1.818 1.827 1.800 1.818 111,816 +0.00(+0.00%)
Nov 11, 2019 1.809 1.827 1.782 1.818 132,853 +0.00(+0.00%)
Nov 08, 2019 1.827 1.836 1.754 1.818 392,611 -0.02(-0.99%)
Nov 07, 2019 1.809 1.836 1.782 1.836 328,602 +0.01(+0.50%)
Nov 06, 2019 1.782 1.845 1.782 1.827 244,972 +0.01(+0.50%)
Nov 05, 2019 1.836 1.836 1.809 1.818 147,270 -0.01(-0.50%)
Nov 04, 2019 1.836 1.845 1.809 1.827 231,490 +0.00(+0.00%)
Nov 01, 2019 1.827 1.836 1.809 1.827 109,016 +0.02(+1.00%)
Oct 31, 2019 1.818 1.854 1.791 1.809 256,209 +0.00(+0.00%)
Oct 30, 2019 1.827 1.845 1.782 1.809 222,827 -0.03(-1.49%)
Oct 29, 2019 1.836 1.864 1.832 1.836 127,997 -0.02(-0.98%)
Oct 28, 2019 1.845 1.864 1.836 1.854 114,781 +0.01(+0.49%)
Oct 25, 2019 1.827 1.873 1.818 1.845 83,164 +0.00(+0.00%)
Oct 24, 2019 1.854 1.873 1.809 1.845 237,821 -0.01(-0.49%)
Oct 23, 2019 1.900 1.918 1.845 1.854 138,222 -0.05(-2.39%)
Oct 22, 2019 1.918 1.918 1.873 1.900 146,862 +0.00(+0.00%)
Oct 21, 2019 1.900 1.936 1.873 1.900 188,651 +0.00(+0.00%)
Oct 18, 2019 1.891 1.918 1.853 1.900 480,286 +0.09(+5.02%)
Oct 17, 2019 1.809 1.841 1.800 1.809 130,374 -0.02(-0.99%)
Oct 16, 2019 1.827 1.845 1.800 1.827 83,128 -0.01(-0.50%)
Oct 15, 2019 1.864 1.864 1.809 1.836 101,956 +0.01(+0.50%)
Oct 14, 2019 1.809 1.827 1.791 1.827 100,782 -0.01(-0.50%)
Oct 11, 2019 1.827 1.836 1.809 1.836 180,410 +0.03(+1.51%)
Oct 10, 2019 1.818 1.864 1.800 1.809 84,746 -0.03(-1.49%)
Oct 09, 2019 1.845 1.864 1.818 1.836 176,863 +0.01(+0.50%)
Oct 08, 2019 1.827 1.863 1.804 1.827 202,201 -0.01(-0.50%)
Oct 07, 2019 1.854 1.882 1.827 1.836 62,625 -0.03(-1.46%)
Oct 04, 2019 1.854 1.873 1.809 1.864 78,104 +0.04(+1.99%)
Oct 03, 2019 1.782 1.864 1.782 1.827 181,582 +0.04(+2.03%)
Oct 02, 2019 1.800 1.900 1.791 1.791 234,601 -0.02(-1.00%)
Oct 01, 2019 1.845 1.873 1.800 1.809 191,697 -0.04(-1.97%)
Sep 30, 2019 1.864 1.876 1.814 1.845 180,643 -0.02(-0.98%)
Sep 27, 2019 1.845 1.882 1.836 1.864 169,189 +0.01(+0.49%)
Sep 26, 2019 1.909 1.930 1.836 1.854 138,997 -0.06(-3.32%)
Sep 25, 2019 1.891 1.964 1.864 1.918 190,337 +0.02(+0.96%)
Sep 24, 2019 1.927 1.964 1.854 1.900 235,533 -0.06(-3.24%)
Sep 23, 2019 1.909 1.973 1.873 1.964 282,759 +0.07(+3.85%)
Sep 20, 2019 1.827 1.900 1.809 1.891 498,547 +0.06(+3.48%)
Sep 19, 2019 1.809 1.836 1.782 1.827 111,215 +0.03(+1.52%)
Sep 18, 2019 1.791 1.818 1.736 1.800 301,390 +0.01(+0.51%)
Sep 17, 2019 1.882 1.882 1.773 1.791 309,979 -0.03(-1.50%)
Sep 16, 2019 1.782 1.927 1.754 1.818 1,304,192 +0.15(+8.70%)
Sep 13, 2019 1.673 1.727 1.664 1.673 140,037 +0.03(+1.66%)
Sep 12, 2019 1.709 1.709 1.618 1.645 268,919 -0.06(-3.72%)
Sep 11, 2019 1.745 1.791 1.664 1.709 341,468 -0.02(-1.05%)
Sep 10, 2019 1.709 1.764 1.695 1.727 333,804 +0.03(+1.60%)
Sep 09, 2019 1.682 1.718 1.682 1.700 202,647 +0.03(+1.63%)
Sep 06, 2019 1.636 1.727 1.636 1.673 165,339 +0.02(+1.10%)
Sep 05, 2019 1.691 1.736 1.654 1.654 159,001 -0.01(-0.55%)
Sep 04, 2019 1.673 1.736 1.654 1.664 361,461 +0.00(+0.00%)
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.