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 (%)
Oct 31, 2018 1.680 1.898 1.671 1.798 633,930 +0.14(+8.20%)
Oct 30, 2018 1.789 1.805 1.621 1.662 1,037,000 -0.13(-7.11%)
Oct 29, 2018 1.880 1.898 1.771 1.789 275,184 -0.07(-3.90%)
Oct 26, 2018 1.898 1.926 1.717 1.862 570,649 -0.07(-3.76%)
Oct 25, 2018 1.953 1.974 1.871 1.935 216,681 +0.01(+0.47%)
Oct 24, 2018 1.953 1.997 1.926 1.926 191,609 -0.01(-0.47%)
Oct 23, 2018 2.143 2.153 1.844 1.935 923,159 -0.25(-11.62%)
Oct 22, 2018 2.180 2.198 2.093 2.189 229,956 +0.01(+0.42%)
Oct 19, 2018 2.198 2.271 2.171 2.180 124,633 -0.01(-0.42%)
Oct 18, 2018 2.162 2.225 2.107 2.189 265,196 +0.02(+0.84%)
Oct 17, 2018 2.234 2.307 2.143 2.171 320,372 -0.10(-4.40%)
Oct 16, 2018 2.207 2.334 2.189 2.271 218,206 +0.05(+2.46%)
Oct 15, 2018 2.180 2.234 2.134 2.216 150,190 +0.04(+1.67%)
Oct 12, 2018 2.225 2.248 2.134 2.180 249,707 +0.06(+3.00%)
Oct 11, 2018 2.180 2.307 2.096 2.116 488,485 -0.12(-5.28%)
Oct 10, 2018 2.434 2.443 2.225 2.234 251,297 -0.13(-5.38%)
Oct 09, 2018 2.289 2.398 2.289 2.361 231,530 +0.06(+2.77%)
Oct 08, 2018 2.316 2.361 2.243 2.298 240,382 -0.03(-1.17%)
Oct 05, 2018 2.361 2.389 2.316 2.325 217,007 -0.03(-1.16%)
Oct 04, 2018 2.525 2.543 2.316 2.352 575,623 -0.17(-6.83%)
Oct 03, 2018 2.489 2.534 2.452 2.525 255,086 +0.05(+2.21%)
Oct 02, 2018 2.543 2.579 2.452 2.470 394,236 -0.05(-2.16%)
Oct 01, 2018 2.489 2.543 2.461 2.525 511,971 +0.05(+1.83%)
Sep 28, 2018 2.507 2.520 2.416 2.480 379,845 -0.04(-1.44%)
Sep 27, 2018 2.470 2.543 2.407 2.516 525,981 +0.06(+2.59%)
Sep 26, 2018 2.616 2.616 2.389 2.452 1,325,855 +0.10(+4.25%)
Sep 25, 2018 2.271 2.361 2.271 2.352 582,713 +0.12(+5.28%)
Sep 24, 2018 2.180 2.325 2.180 2.234 559,774 +0.08(+3.80%)
Sep 21, 2018 2.134 2.171 2.107 2.153 382,157 +0.03(+1.28%)
Sep 20, 2018 2.116 2.153 2.062 2.125 258,157 +0.01(+0.43%)
Sep 19, 2018 2.053 2.125 2.053 2.116 353,157 +0.05(+2.64%)
Sep 18, 2018 2.053 2.107 2.007 2.062 272,395 +0.05(+2.72%)
Sep 17, 2018 2.016 2.080 1.998 2.007 227,745 -0.01(-0.45%)
Sep 14, 2018 2.098 2.153 1.998 2.016 533,875 -0.08(-3.90%)
Sep 13, 2018 2.098 2.153 2.080 2.098 185,409 -0.01(-0.43%)
Sep 12, 2018 2.107 2.180 2.089 2.107 314,362 +0.03(+1.31%)
Sep 11, 2018 2.007 2.089 2.007 2.080 357,892 +0.08(+4.09%)
Sep 10, 2018 2.035 2.107 1.998 1.998 319,495 -0.03(-1.35%)
Sep 07, 2018 2.053 2.089 2.007 2.025 264,901 -0.05(-2.62%)
Sep 06, 2018 2.180 2.207 2.062 2.080 366,909 -0.10(-4.58%)
Sep 05, 2018 2.225 2.225 2.143 2.180 340,951 -0.04(-1.64%)
Sep 04, 2018 2.198 2.252 2.153 2.216 712,703 +0.02(+0.83%)
Aug 31, 2018 2.198 2.198 2.198 0 +0.04(+1.68%)
Aug 30, 2018 2.225 2.280 2.134 2.162 579,289 -0.06(-2.86%)
Aug 29, 2018 2.153 2.243 2.128 2.225 501,096 +0.05(+2.08%)
Aug 28, 2018 2.171 2.289 2.162 2.180 793,037 +0.01(+0.42%)
Aug 27, 2018 2.162 2.225 2.134 2.171 682,721 +0.03(+1.27%)
Aug 24, 2018 2.071 2.171 2.044 2.143 678,327 +0.11(+5.36%)
Aug 23, 2018 2.071 2.071 2.007 2.035 433,219 -0.05(-2.18%)
Aug 22, 2018 2.053 2.107 1.998 2.080 596,848 +0.04(+1.78%)
Aug 21, 2018 2.053 2.107 1.998 2.044 708,395 +0.00(+0.00%)
Aug 20, 2018 2.134 2.134 2.007 2.044 871,383 -0.14(-6.25%)
Aug 17, 2018 2.089 2.198 1.998 2.180 830,265 +0.13(+6.19%)
Aug 16, 2018 2.053 2.062 1.980 2.053 601,955 +0.00(+0.00%)
Aug 15, 2018 2.062 2.116 1.885 2.053 1,143,325 +0.00(+0.00%)
Aug 14, 2018 2.307 2.334 2.044 2.053 1,533,776 -0.25(-11.02%)
Aug 13, 2018 2.398 2.407 2.234 2.307 758,729 -0.10(-4.15%)
Aug 10, 2018 2.516 2.534 2.371 2.407 665,885 -0.13(-5.02%)
Aug 09, 2018 2.171 2.570 2.125 2.534 2,456,753 +0.37(+17.23%)
Aug 08, 2018 2.062 2.225 2.035 2.162 1,293,157 +0.12(+5.78%)
Aug 07, 2018 2.679 2.679 1.817 2.044 5,031,654 -0.73(-26.23%)
Aug 06, 2018 2.752 2.816 2.734 2.770 669,754 +0.03(+0.99%)
Aug 03, 2018 2.788 2.797 2.698 2.743 416,178 -0.05(-1.63%)
Aug 02, 2018 2.698 2.816 2.634 2.788 498,223 +0.04(+1.32%)
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.