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, 2019 1.817 1.853 1.789 1.807 256,428 +0.00(+0.00%)
Oct 30, 2019 1.826 1.844 1.780 1.807 223,017 -0.03(-1.48%)
Oct 29, 2019 1.835 1.862 1.830 1.835 128,107 -0.02(-0.98%)
Oct 28, 2019 1.844 1.862 1.835 1.853 114,879 +0.01(+0.49%)
Oct 25, 2019 1.826 1.871 1.817 1.844 83,235 +0.00(+0.00%)
Oct 24, 2019 1.853 1.871 1.807 1.844 238,024 -0.01(-0.49%)
Oct 23, 2019 1.898 1.916 1.844 1.853 138,340 -0.05(-2.39%)
Oct 22, 2019 1.916 1.916 1.871 1.898 146,988 +0.00(+0.00%)
Oct 21, 2019 1.898 1.934 1.871 1.898 188,812 +0.00(+0.00%)
Oct 18, 2019 1.889 1.916 1.852 1.898 480,697 +0.09(+5.02%)
Oct 17, 2019 1.807 1.839 1.798 1.807 130,486 -0.02(-0.99%)
Oct 16, 2019 1.826 1.844 1.798 1.826 83,199 -0.01(-0.49%)
Oct 15, 2019 1.862 1.862 1.807 1.835 102,044 +0.01(+0.50%)
Oct 14, 2019 1.807 1.826 1.789 1.826 100,868 -0.01(-0.49%)
Oct 11, 2019 1.826 1.835 1.807 1.835 180,564 +0.03(+1.51%)
Oct 10, 2019 1.817 1.862 1.798 1.807 84,818 -0.03(-1.48%)
Oct 09, 2019 1.844 1.862 1.817 1.835 177,014 +0.01(+0.50%)
Oct 08, 2019 1.826 1.862 1.803 1.826 202,374 -0.01(-0.49%)
Oct 07, 2019 1.853 1.880 1.826 1.835 62,678 -0.03(-1.46%)
Oct 04, 2019 1.853 1.871 1.807 1.862 78,171 +0.04(+1.99%)
Oct 03, 2019 1.780 1.862 1.780 1.826 181,737 +0.04(+2.03%)
Oct 02, 2019 1.798 1.898 1.789 1.789 234,801 -0.02(-1.01%)
Oct 01, 2019 1.844 1.871 1.798 1.807 191,861 -0.04(-1.97%)
Sep 30, 2019 1.862 1.875 1.812 1.844 180,797 -0.02(-0.98%)
Sep 27, 2019 1.844 1.880 1.835 1.862 169,334 +0.01(+0.49%)
Sep 26, 2019 1.907 1.928 1.835 1.853 139,115 -0.06(-3.32%)
Sep 25, 2019 1.889 1.962 1.862 1.916 190,499 +0.02(+0.96%)
Sep 24, 2019 1.926 1.962 1.853 1.898 235,734 -0.06(-3.24%)
Sep 23, 2019 1.907 1.971 1.871 1.962 283,001 +0.07(+3.85%)
Sep 20, 2019 1.826 1.898 1.807 1.889 498,973 +0.06(+3.48%)
Sep 19, 2019 1.807 1.835 1.780 1.826 111,310 +0.03(+1.52%)
Sep 18, 2019 1.789 1.817 1.735 1.798 301,648 +0.01(+0.51%)
Sep 17, 2019 1.880 1.880 1.771 1.789 310,244 -0.03(-1.50%)
Sep 16, 2019 1.780 1.926 1.753 1.817 1,305,306 +0.15(+8.70%)
Sep 13, 2019 1.671 1.726 1.662 1.671 140,157 +0.03(+1.66%)
Sep 12, 2019 1.708 1.708 1.617 1.644 269,149 -0.06(-3.72%)
Sep 11, 2019 1.744 1.789 1.662 1.708 341,760 -0.02(-1.05%)
Sep 10, 2019 1.708 1.762 1.694 1.726 334,090 +0.03(+1.60%)
Sep 09, 2019 1.680 1.717 1.680 1.698 202,821 +0.03(+1.63%)
Sep 06, 2019 1.635 1.726 1.635 1.671 165,480 +0.02(+1.10%)
Sep 05, 2019 1.689 1.735 1.653 1.653 159,137 -0.01(-0.55%)
Sep 04, 2019 1.671 1.735 1.653 1.662 361,770 +0.00(+0.00%)
Sep 03, 2019 1.562 1.671 1.562 1.662 237,344 +0.03(+1.67%)
Aug 30, 2019 1.635 1.667 1.605 1.635 297,490 +0.03(+1.69%)
Aug 29, 2019 1.462 1.630 1.462 1.608 371,545 +0.16(+11.32%)
Aug 28, 2019 1.417 1.480 1.417 1.444 129,757 +0.01(+0.63%)
Aug 27, 2019 1.453 1.480 1.417 1.435 135,942 -0.02(-1.25%)
Aug 26, 2019 1.417 1.480 1.417 1.453 203,355 +0.04(+2.56%)
Aug 23, 2019 1.462 1.490 1.417 1.417 133,771 -0.06(-4.29%)
Aug 22, 2019 1.426 1.480 1.426 1.480 162,440 +0.05(+3.82%)
Aug 21, 2019 1.471 1.471 1.426 1.426 150,391 -0.01(-0.63%)
Aug 20, 2019 1.435 1.453 1.426 1.435 97,983 -0.04(-2.47%)
Aug 19, 2019 1.453 1.499 1.453 1.471 147,417 +0.05(+3.19%)
Aug 16, 2019 1.426 1.499 1.371 1.426 464,842 +0.02(+1.29%)
Aug 15, 2019 1.508 1.517 1.408 1.408 302,186 -0.08(-5.49%)
Aug 14, 2019 1.589 1.589 1.467 1.490 286,044 -0.11(-6.82%)
Aug 13, 2019 1.644 1.671 1.599 1.599 164,946 -0.05(-2.76%)
Aug 12, 2019 1.626 1.644 1.589 1.644 193,209 +0.05(+2.84%)
Aug 09, 2019 1.544 1.662 1.535 1.599 495,340 +0.05(+3.53%)
Aug 08, 2019 1.544 1.626 1.471 1.544 567,612 +0.01(+0.59%)
Aug 07, 2019 1.535 1.580 1.499 1.535 308,736 -0.01(-0.59%)
Aug 06, 2019 1.490 1.599 1.480 1.544 457,036 +0.04(+2.41%)
Aug 05, 2019 1.589 1.589 1.408 1.508 450,926 -0.08(-5.14%)
Aug 02, 2019 1.580 1.653 1.508 1.589 259,836 +0.03(+1.74%)
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.