Skip to main content

Vaalco Energy Inc (NY: EGY )

6.950 +0.080 (+1.16%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.936 3.018 2.745 2.982 511,748 +0.19(+6.84%)
Feb 25, 2021 2.936 3.009 2.763 2.791 279,461 -0.18(-6.12%)
Feb 24, 2021 2.754 3.136 2.754 2.973 567,826 +0.15(+5.48%)
Feb 23, 2021 2.818 2.836 2.554 2.818 403,257 +0.00(+0.00%)
Feb 22, 2021 2.691 2.909 2.682 2.818 605,396 +0.11(+4.03%)
Feb 19, 2021 2.682 2.736 2.659 2.709 214,071 +0.03(+1.02%)
Feb 18, 2021 2.727 2.727 2.609 2.682 234,527 -0.05(-1.67%)
Feb 17, 2021 2.782 2.800 2.636 2.727 390,320 -0.06(-2.28%)
Feb 16, 2021 2.791 2.877 2.691 2.791 535,460 +0.03(+0.99%)
Feb 12, 2021 2.654 2.763 2.600 2.763 321,767 +0.11(+4.11%)
Feb 11, 2021 2.673 2.682 2.536 2.654 248,910 -0.04(-1.35%)
Feb 10, 2021 2.663 2.709 2.618 2.691 172,035 +0.05(+2.07%)
Feb 09, 2021 2.727 2.727 2.627 2.636 291,664 -0.06(-2.36%)
Feb 08, 2021 2.745 2.779 2.654 2.700 484,250 -0.02(-0.67%)
Feb 05, 2021 2.700 2.773 2.654 2.718 655,526 +0.06(+2.40%)
Feb 04, 2021 2.700 2.727 2.600 2.654 466,824 -0.01(-0.34%)
Feb 03, 2021 2.427 2.700 2.400 2.663 916,198 +0.32(+13.57%)
Feb 02, 2021 2.173 2.391 2.118 2.345 1,117,909 +0.25(+12.17%)
Feb 01, 2021 1.991 2.118 1.991 2.091 371,012 +0.11(+5.50%)
Jan 29, 2021 2.036 2.054 1.909 1.982 228,372 -0.04(-1.80%)
Jan 28, 2021 2.018 2.073 1.964 2.018 223,585 +0.02(+0.91%)
Jan 27, 2021 2.064 2.118 1.954 2.000 325,708 -0.11(-5.17%)
Jan 26, 2021 2.045 2.127 2.018 2.109 206,693 +0.05(+2.20%)
Jan 25, 2021 2.118 2.118 1.891 2.064 296,766 -0.05(-2.16%)
Jan 22, 2021 2.045 2.127 1.982 2.109 315,717 +0.03(+1.31%)
Jan 21, 2021 2.073 2.182 2.018 2.082 573,687 -0.03(-1.29%)
Jan 20, 2021 2.182 2.191 2.086 2.109 276,405 -0.07(-3.33%)
Jan 19, 2021 2.182 2.218 2.145 2.182 228,068 +0.02(+0.84%)
Jan 15, 2021 2.036 2.200 2.036 2.164 558,391 +0.04(+1.71%)
Jan 14, 2021 2.045 2.173 2.045 2.127 563,855 +0.08(+4.00%)
Jan 13, 2021 2.145 2.191 2.004 2.045 385,698 -0.05(-2.60%)
Jan 12, 2021 1.945 2.118 1.864 2.100 535,630 +0.22(+11.59%)
Jan 11, 2021 1.882 1.925 1.827 1.882 261,751 -0.02(-0.96%)
Jan 08, 2021 1.764 1.936 1.754 1.900 638,365 +0.14(+7.73%)
Jan 07, 2021 1.764 1.809 1.727 1.764 322,745 +0.02(+1.04%)
Jan 06, 2021 1.800 1.818 1.727 1.745 233,026 +0.01(+0.52%)
Jan 05, 2021 1.709 1.854 1.691 1.736 656,706 +0.05(+3.24%)
Jan 04, 2021 1.636 1.691 1.591 1.682 252,766 +0.07(+4.52%)
Dec 31, 2020 1.609 1.609 1.609 190,893 +0.00(+0.00%)
Dec 30, 2020 1.591 1.645 1.564 1.609 190,893 +0.05(+2.91%)
Dec 29, 2020 1.636 1.691 1.536 1.564 515,800 -0.03(-1.71%)
Dec 28, 2020 1.591 1.664 1.564 1.591 251,481 +0.01(+0.57%)
Dec 24, 2020 1.700 1.736 1.573 1.582 271,055 -0.12(-6.95%)
Dec 23, 2020 1.509 1.727 1.500 1.700 917,656 +0.20(+13.33%)
Dec 22, 2020 1.527 1.527 1.454 1.500 489,000 +0.06(+4.43%)
Dec 21, 2020 1.473 1.473 1.391 1.436 364,570 -0.02(-1.25%)
Dec 18, 2020 1.473 1.509 1.436 1.454 483,256 -0.02(-1.24%)
Dec 17, 2020 1.464 1.482 1.418 1.473 323,216 +0.01(+0.62%)
Dec 16, 2020 1.400 1.491 1.400 1.464 344,907 +0.05(+3.87%)
Dec 15, 2020 1.409 1.441 1.400 1.409 126,620 +0.00(+0.00%)
Dec 14, 2020 1.464 1.483 1.391 1.409 223,685 -0.05(-3.73%)
Dec 11, 2020 1.536 1.536 1.464 1.464 284,035 -0.06(-4.17%)
Dec 10, 2020 1.418 1.564 1.391 1.527 652,591 +0.14(+9.80%)
Dec 09, 2020 1.391 1.459 1.373 1.391 215,322 +0.01(+0.66%)
Dec 08, 2020 1.382 1.400 1.364 1.382 270,980 -0.03(-1.94%)
Dec 07, 2020 1.454 1.467 1.400 1.409 152,046 -0.04(-2.52%)
Dec 04, 2020 1.391 1.454 1.382 1.445 370,280 +0.08(+6.00%)
Dec 03, 2020 1.382 1.418 1.336 1.364 357,681 -0.02(-1.32%)
Dec 02, 2020 1.318 1.436 1.312 1.382 262,777 +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.