Skip to main content

Vaalco Energy Inc (NY: EGY )

7.009 +0.139 (+2.02%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.209 2.218 1.950 2.118 630,282 -0.10(-4.51%)
Feb 27, 2019 2.200 2.227 2.164 2.218 212,241 +0.04(+1.67%)
Feb 26, 2019 2.209 2.254 2.164 2.182 212,813 -0.03(-1.23%)
Feb 25, 2019 2.264 2.273 2.164 2.209 333,335 -0.05(-2.41%)
Feb 22, 2019 2.236 2.309 2.209 2.264 427,483 +0.03(+1.22%)
Feb 21, 2019 2.245 2.264 2.182 2.236 211,275 -0.01(-0.40%)
Feb 20, 2019 2.254 2.273 2.209 2.245 261,215 +0.00(+0.00%)
Feb 19, 2019 2.182 2.264 2.182 2.245 325,783 +0.06(+2.92%)
Feb 15, 2019 2.291 2.373 2.054 2.182 917,011 -0.08(-3.61%)
Feb 14, 2019 2.054 2.291 2.054 2.264 1,199,974 +0.22(+10.67%)
Feb 13, 2019 1.909 2.064 1.909 2.045 453,035 +0.15(+7.66%)
Feb 12, 2019 1.791 1.909 1.791 1.900 597,359 +0.12(+6.63%)
Feb 11, 2019 1.636 1.800 1.554 1.782 467,426 +0.20(+12.64%)
Feb 08, 2019 1.564 1.609 1.509 1.582 103,075 +0.03(+1.75%)
Feb 07, 2019 1.645 1.654 1.527 1.554 292,661 -0.12(-7.06%)
Feb 06, 2019 1.673 1.700 1.664 1.673 70,817 -0.01(-0.54%)
Feb 05, 2019 1.727 1.754 1.654 1.682 139,405 -0.05(-2.63%)
Feb 04, 2019 1.691 1.800 1.691 1.727 179,966 +0.03(+1.60%)
Feb 01, 2019 1.682 1.709 1.654 1.700 124,746 +0.03(+1.63%)
Jan 31, 2019 1.700 1.727 1.648 1.673 194,724 -0.04(-2.13%)
Jan 30, 2019 1.718 1.727 1.682 1.709 127,845 +0.02(+1.08%)
Jan 29, 2019 1.727 1.727 1.664 1.691 60,904 -0.01(-0.54%)
Jan 28, 2019 1.673 1.709 1.645 1.700 85,238 +0.01(+0.54%)
Jan 25, 2019 1.673 1.727 1.645 1.691 114,846 +0.03(+1.64%)
Jan 24, 2019 1.709 1.754 1.627 1.664 313,369 -0.05(-2.66%)
Jan 23, 2019 1.818 1.854 1.682 1.709 258,374 -0.11(-6.00%)
Jan 22, 2019 1.764 1.818 1.700 1.818 369,465 +0.05(+3.09%)
Jan 18, 2019 1.727 1.773 1.714 1.764 526,929 +0.07(+4.30%)
Jan 17, 2019 1.673 1.727 1.664 1.691 246,342 +0.01(+0.54%)
Jan 16, 2019 1.718 1.745 1.664 1.682 156,479 +0.00(+0.00%)
Jan 15, 2019 1.627 1.682 1.625 1.682 186,321 +0.06(+3.93%)
Jan 14, 2019 1.591 1.691 1.591 1.618 147,811 -0.01(-0.56%)
Jan 11, 2019 1.654 1.709 1.591 1.627 353,889 -0.04(-2.19%)
Jan 10, 2019 1.627 1.691 1.573 1.664 174,057 +0.01(+0.55%)
Jan 09, 2019 1.673 1.709 1.618 1.654 265,614 +0.02(+1.11%)
Jan 08, 2019 1.591 1.718 1.591 1.636 570,049 +0.11(+7.14%)
Jan 07, 2019 1.582 1.627 1.518 1.527 566,686 -0.03(-1.75%)
Jan 04, 2019 1.464 1.564 1.464 1.554 269,075 +0.12(+8.23%)
Jan 03, 2019 1.464 1.491 1.368 1.436 209,851 -0.01(-0.63%)
Jan 02, 2019 1.282 1.454 1.254 1.445 243,520 +0.11(+8.16%)
Dec 31, 2018 1.254 1.364 1.254 1.336 325,508 +0.09(+7.30%)
Dec 28, 2018 1.254 1.309 1.209 1.245 398,552 -0.01(-0.72%)
Dec 27, 2018 1.227 1.300 1.166 1.254 332,150 +0.00(+0.00%)
Dec 26, 2018 1.154 1.264 1.133 1.254 501,461 +0.15(+13.12%)
Dec 24, 2018 1.182 1.209 1.109 1.109 140,807 -0.08(-6.87%)
Dec 21, 2018 1.200 1.227 1.164 1.191 310,327 -0.03(-2.24%)
Dec 20, 2018 1.218 1.282 1.182 1.218 408,479 +0.00(+0.00%)
Dec 19, 2018 1.227 1.309 1.173 1.218 178,215 +0.02(+1.52%)
Dec 18, 2018 1.227 1.305 1.200 1.200 258,266 -0.05(-4.35%)
Dec 17, 2018 1.345 1.345 1.227 1.254 481,315 -0.11(-8.00%)
Dec 14, 2018 1.427 1.473 1.364 1.364 139,597 -0.05(-3.85%)
Dec 13, 2018 1.436 1.473 1.391 1.418 471,849 -0.06(-4.29%)
Dec 12, 2018 1.454 1.509 1.447 1.482 104,619 +0.05(+3.82%)
Dec 11, 2018 1.427 1.473 1.409 1.427 100,680 +0.02(+1.29%)
Dec 10, 2018 1.482 1.491 1.409 1.409 270,237 -0.08(-5.49%)
Dec 07, 2018 1.491 1.564 1.491 1.491 154,778 +0.05(+3.15%)
Dec 06, 2018 1.509 1.527 1.436 1.445 269,088 -0.11(-7.02%)
Dec 04, 2018 1.591 1.591 1.500 1.554 212,971 -0.05(-2.84%)
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.