Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.020 +0.240 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 2.054 2.090 1.992 1.992 255,196 -0.04(-1.75%)
Mar 30, 2021 1.948 2.054 1.930 2.028 298,296 +0.06(+3.17%)
Mar 29, 2021 2.045 2.072 1.912 1.965 679,379 -0.06(-3.07%)
Mar 26, 2021 2.117 2.165 2.001 2.028 806,362 -0.04(-2.15%)
Mar 25, 2021 2.019 2.090 1.974 2.072 309,505 +0.01(+0.43%)
Mar 24, 2021 2.090 2.188 2.001 2.063 643,824 +0.06(+3.11%)
Mar 23, 2021 2.099 2.121 1.983 2.001 719,724 -0.12(-5.86%)
Mar 22, 2021 2.090 2.214 2.072 2.125 384,133 +0.10(+4.82%)
Mar 19, 2021 2.170 2.250 2.028 2.028 759,134 -0.12(-5.79%)
Mar 18, 2021 2.392 2.437 2.152 2.152 622,801 -0.26(-10.70%)
Mar 17, 2021 2.312 2.437 2.303 2.410 287,181 +0.10(+4.23%)
Mar 16, 2021 2.570 2.579 2.125 2.312 1,491,646 -0.27(-10.34%)
Mar 15, 2021 2.579 2.659 2.517 2.579 367,643 -0.04(-1.36%)
Mar 12, 2021 2.837 2.837 2.615 2.615 519,395 -0.19(-6.67%)
Mar 11, 2021 2.712 2.828 2.668 2.801 367,077 +0.09(+3.28%)
Mar 10, 2021 2.686 2.766 2.552 2.712 1,681,821 -0.15(-5.28%)
Mar 09, 2021 2.881 2.961 2.810 2.864 396,502 -0.03(-0.92%)
Mar 08, 2021 3.024 3.095 2.846 2.890 502,674 -0.04(-1.52%)
Mar 05, 2021 2.952 2.952 2.695 2.935 509,050 +0.12(+4.10%)
Mar 04, 2021 2.837 2.961 2.689 2.819 536,271 +0.03(+0.96%)
Mar 03, 2021 2.828 2.935 2.766 2.792 416,535 -0.02(-0.63%)
Mar 02, 2021 2.890 2.961 2.801 2.810 355,092 -0.07(-2.47%)
Mar 01, 2021 2.988 3.041 2.864 2.881 476,647 -0.04(-1.22%)
Feb 26, 2021 2.872 2.952 2.686 2.917 523,106 +0.19(+6.84%)
Feb 25, 2021 2.872 2.944 2.703 2.730 285,664 -0.18(-6.12%)
Feb 24, 2021 2.695 3.068 2.695 2.908 580,428 +0.15(+5.48%)
Feb 23, 2021 2.757 2.775 2.499 2.757 412,207 +0.00(+0.00%)
Feb 22, 2021 2.632 2.846 2.623 2.757 618,833 +0.11(+4.03%)
Feb 19, 2021 2.623 2.677 2.601 2.650 218,823 +0.03(+1.02%)
Feb 18, 2021 2.668 2.668 2.552 2.623 239,732 -0.04(-1.67%)
Feb 17, 2021 2.721 2.739 2.579 2.668 398,983 -0.06(-2.28%)
Feb 16, 2021 2.730 2.815 2.632 2.730 547,344 +0.03(+0.99%)
Feb 12, 2021 2.597 2.703 2.543 2.703 328,909 +0.11(+4.11%)
Feb 11, 2021 2.615 2.623 2.481 2.597 254,435 -0.04(-1.35%)
Feb 10, 2021 2.606 2.650 2.561 2.632 175,853 +0.05(+2.07%)
Feb 09, 2021 2.668 2.668 2.570 2.579 298,138 -0.06(-2.36%)
Feb 08, 2021 2.686 2.719 2.597 2.641 494,997 -0.02(-0.67%)
Feb 05, 2021 2.641 2.712 2.597 2.659 670,075 +0.06(+2.40%)
Feb 04, 2021 2.641 2.668 2.543 2.597 477,185 -0.01(-0.34%)
Feb 03, 2021 2.374 2.641 2.348 2.606 936,532 +0.31(+13.57%)
Feb 02, 2021 2.125 2.339 2.072 2.294 1,142,721 +0.25(+12.17%)
Feb 01, 2021 1.948 2.072 1.948 2.045 379,246 +0.11(+5.50%)
Jan 29, 2021 1.992 2.010 1.868 1.939 233,441 -0.04(-1.80%)
Jan 28, 2021 1.974 2.028 1.921 1.974 228,547 +0.02(+0.91%)
Jan 27, 2021 2.019 2.072 1.912 1.956 332,937 -0.11(-5.17%)
Jan 26, 2021 2.001 2.081 1.974 2.063 211,281 +0.04(+2.20%)
Jan 25, 2021 2.072 2.072 1.850 2.019 303,353 -0.04(-2.15%)
Jan 22, 2021 2.001 2.081 1.939 2.063 322,724 +0.03(+1.31%)
Jan 21, 2021 2.028 2.134 1.974 2.037 586,420 -0.03(-1.29%)
Jan 20, 2021 2.134 2.143 2.041 2.063 282,540 -0.07(-3.33%)
Jan 19, 2021 2.134 2.170 2.099 2.134 233,129 +0.02(+0.84%)
Jan 15, 2021 1.992 2.152 1.992 2.117 570,784 +0.04(+1.71%)
Jan 14, 2021 2.001 2.125 2.001 2.081 576,369 +0.08(+4.00%)
Jan 13, 2021 2.099 2.143 1.961 2.001 394,258 -0.05(-2.60%)
Jan 12, 2021 1.903 2.072 1.823 2.054 547,518 +0.21(+11.59%)
Jan 11, 2021 1.841 1.883 1.788 1.841 267,561 -0.02(-0.96%)
Jan 08, 2021 1.725 1.894 1.716 1.859 652,533 +0.13(+7.73%)
Jan 07, 2021 1.725 1.770 1.690 1.725 329,909 +0.02(+1.04%)
Jan 06, 2021 1.761 1.779 1.690 1.707 238,197 +0.01(+0.52%)
Jan 05, 2021 1.672 1.814 1.654 1.699 671,282 +0.05(+3.24%)
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.