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 (%)
Aug 31, 2021 2.200 2.273 2.182 2.227 120,084 -0.01(-0.41%)
Aug 30, 2021 2.282 2.318 2.218 2.236 88,204 -0.01(-0.40%)
Aug 27, 2021 2.218 2.273 2.204 2.245 184,503 +0.06(+2.92%)
Aug 26, 2021 2.145 2.191 2.136 2.182 123,872 +0.04(+1.70%)
Aug 25, 2021 2.145 2.173 2.118 2.145 247,151 +0.01(+0.43%)
Aug 24, 2021 2.118 2.173 2.091 2.136 138,387 +0.06(+3.07%)
Aug 23, 2021 2.073 2.145 2.054 2.073 312,023 +0.10(+5.07%)
Aug 20, 2021 1.882 1.991 1.873 1.973 127,204 +0.03(+1.40%)
Aug 19, 2021 2.045 2.082 1.927 1.945 384,225 -0.10(-4.89%)
Aug 18, 2021 2.100 2.173 2.045 2.045 160,300 -0.06(-3.02%)
Aug 17, 2021 2.182 2.254 2.064 2.109 427,028 -0.08(-3.73%)
Aug 16, 2021 2.282 2.291 2.182 2.191 241,882 -0.12(-5.12%)
Aug 13, 2021 2.400 2.400 2.291 2.309 214,098 -0.08(-3.42%)
Aug 12, 2021 2.427 2.427 2.291 2.391 186,985 -0.09(-3.66%)
Aug 11, 2021 2.473 2.491 2.391 2.482 170,566 +0.03(+1.11%)
Aug 10, 2021 2.427 2.473 2.427 2.454 134,284 +0.08(+3.45%)
Aug 09, 2021 2.391 2.409 2.336 2.373 150,641 -0.06(-2.61%)
Aug 06, 2021 2.491 2.491 2.391 2.436 111,859 -0.01(-0.37%)
Aug 05, 2021 2.500 2.536 2.427 2.445 132,743 +0.00(+0.00%)
Aug 04, 2021 2.509 2.527 2.382 2.445 247,934 -0.09(-3.58%)
Aug 03, 2021 2.436 2.536 2.382 2.536 98,831 +0.10(+4.10%)
Aug 02, 2021 2.582 2.645 2.436 2.436 186,714 -0.15(-5.96%)
Jul 30, 2021 2.636 2.636 2.527 2.591 158,965 -0.05(-1.72%)
Jul 29, 2021 2.609 2.673 2.473 2.636 241,559 +0.08(+3.20%)
Jul 28, 2021 2.391 2.604 2.373 2.554 343,604 +0.18(+7.66%)
Jul 27, 2021 2.354 2.377 2.277 2.373 188,045 +0.00(+0.00%)
Jul 26, 2021 2.345 2.409 2.327 2.373 93,265 +0.03(+1.16%)
Jul 23, 2021 2.445 2.445 2.309 2.345 99,455 -0.10(-4.09%)
Jul 22, 2021 2.391 2.463 2.309 2.445 151,141 +0.07(+3.07%)
Jul 21, 2021 2.245 2.400 2.245 2.373 371,778 +0.16(+7.41%)
Jul 20, 2021 2.173 2.254 2.164 2.209 432,610 +0.06(+2.97%)
Jul 19, 2021 2.218 2.250 2.136 2.145 607,987 -0.13(-5.60%)
Jul 16, 2021 2.409 2.463 2.273 2.273 679,947 -0.18(-7.41%)
Jul 15, 2021 2.609 2.673 2.445 2.454 735,449 -0.25(-9.09%)
Jul 14, 2021 2.827 2.882 2.663 2.700 344,364 -0.13(-4.50%)
Jul 13, 2021 2.873 2.900 2.809 2.827 98,113 -0.07(-2.51%)
Jul 12, 2021 2.882 2.924 2.845 2.900 89,760 +0.01(+0.31%)
Jul 09, 2021 2.773 2.945 2.773 2.891 176,870 +0.12(+4.26%)
Jul 08, 2021 2.800 2.873 2.645 2.773 315,645 -0.08(-2.87%)
Jul 07, 2021 2.863 2.882 2.754 2.854 202,686 -0.01(-0.32%)
Jul 06, 2021 3.027 3.027 2.827 2.863 360,010 -0.15(-5.12%)
Jul 02, 2021 3.082 3.082 2.945 3.018 182,381 +0.00(+0.00%)
Jul 01, 2021 3.009 3.082 3.000 3.018 254,756 +0.06(+2.15%)
Jun 30, 2021 2.873 3.045 2.873 2.954 236,632 +0.07(+2.52%)
Jun 29, 2021 2.991 3.054 2.854 2.882 285,493 -0.12(-3.94%)
Jun 28, 2021 3.273 3.363 2.973 3.000 544,057 -0.18(-5.71%)
Jun 25, 2021 3.109 3.182 3.054 3.182 523,931 +0.11(+3.55%)
Jun 24, 2021 2.945 3.073 2.923 3.073 570,858 +0.16(+5.63%)
Jun 23, 2021 2.909 3.000 2.882 2.909 197,685 +0.05(+1.91%)
Jun 22, 2021 2.936 2.982 2.818 2.854 210,743 -0.07(-2.48%)
Jun 21, 2021 2.845 2.954 2.818 2.927 171,025 +0.07(+2.55%)
Jun 18, 2021 2.745 2.918 2.745 2.854 181,986 +0.06(+2.28%)
Jun 17, 2021 2.909 2.936 2.573 2.791 555,985 -0.12(-4.06%)
Jun 16, 2021 2.963 3.007 2.873 2.909 243,079 -0.06(-2.14%)
Jun 15, 2021 3.018 3.019 2.909 2.973 194,552 +0.01(+0.31%)
Jun 14, 2021 3.018 3.045 2.910 2.963 303,150 +0.03(+0.93%)
Jun 11, 2021 2.882 2.954 2.854 2.936 121,648 +0.09(+3.19%)
Jun 10, 2021 3.018 3.045 2.818 2.845 287,171 -0.11(-3.69%)
Jun 09, 2021 3.027 3.100 2.954 2.954 298,875 -0.09(-2.98%)
Jun 08, 2021 2.945 3.082 2.873 3.045 598,380 +0.13(+4.36%)
Jun 07, 2021 2.818 2.936 2.754 2.918 364,003 +0.11(+3.88%)
Jun 04, 2021 2.800 2.818 2.736 2.809 248,636 +0.03(+0.98%)
Jun 03, 2021 2.791 2.827 2.709 2.782 256,237 -0.04(-1.29%)
Jun 02, 2021 2.773 2.845 2.691 2.818 470,359 +0.08(+2.99%)
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.