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

Vaalco Energy Inc (NY: EGY )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 2.198 2.271 2.180 2.225 120,187 -0.01(-0.41%)
Aug 30, 2021 2.280 2.316 2.216 2.234 88,279 -0.01(-0.40%)
Aug 27, 2021 2.216 2.271 2.202 2.243 184,661 +0.06(+2.92%)
Aug 26, 2021 2.143 2.189 2.134 2.180 123,978 +0.04(+1.69%)
Aug 25, 2021 2.143 2.171 2.116 2.143 247,363 +0.01(+0.43%)
Aug 24, 2021 2.116 2.171 2.089 2.134 138,506 +0.06(+3.07%)
Aug 23, 2021 2.071 2.143 2.053 2.071 312,290 +0.10(+5.07%)
Aug 20, 2021 1.880 1.989 1.871 1.971 127,313 +0.03(+1.40%)
Aug 19, 2021 2.044 2.080 1.926 1.944 384,553 -0.10(-4.89%)
Aug 18, 2021 2.098 2.171 2.044 2.044 160,437 -0.06(-3.02%)
Aug 17, 2021 2.180 2.252 2.062 2.107 427,393 -0.08(-3.73%)
Aug 16, 2021 2.280 2.289 2.180 2.189 242,089 -0.12(-5.12%)
Aug 13, 2021 2.398 2.398 2.289 2.307 214,281 -0.08(-3.42%)
Aug 12, 2021 2.425 2.425 2.289 2.389 187,144 -0.09(-3.66%)
Aug 11, 2021 2.470 2.489 2.389 2.480 170,712 +0.03(+1.11%)
Aug 10, 2021 2.425 2.470 2.425 2.452 134,399 +0.08(+3.45%)
Aug 09, 2021 2.389 2.407 2.334 2.371 150,770 -0.06(-2.61%)
Aug 06, 2021 2.489 2.489 2.389 2.434 111,955 -0.01(-0.37%)
Aug 05, 2021 2.498 2.534 2.425 2.443 132,856 +0.00(+0.00%)
Aug 04, 2021 2.507 2.525 2.380 2.443 248,145 -0.09(-3.58%)
Aug 03, 2021 2.434 2.534 2.380 2.534 98,916 +0.10(+4.10%)
Aug 02, 2021 2.579 2.643 2.434 2.434 186,874 -0.15(-5.96%)
Jul 30, 2021 2.634 2.634 2.525 2.589 159,101 -0.05(-1.72%)
Jul 29, 2021 2.607 2.670 2.470 2.634 241,765 +0.08(+3.20%)
Jul 28, 2021 2.389 2.602 2.371 2.552 343,897 +0.18(+7.66%)
Jul 27, 2021 2.352 2.375 2.275 2.371 188,206 +0.00(+0.00%)
Jul 26, 2021 2.343 2.407 2.325 2.371 93,345 +0.03(+1.16%)
Jul 23, 2021 2.443 2.443 2.307 2.343 99,540 -0.10(-4.09%)
Jul 22, 2021 2.389 2.461 2.307 2.443 151,271 +0.07(+3.07%)
Jul 21, 2021 2.243 2.398 2.243 2.371 372,096 +0.16(+7.41%)
Jul 20, 2021 2.171 2.252 2.162 2.207 432,979 +0.06(+2.97%)
Jul 19, 2021 2.216 2.248 2.134 2.143 608,507 -0.13(-5.60%)
Jul 16, 2021 2.407 2.461 2.271 2.271 680,529 -0.18(-7.41%)
Jul 15, 2021 2.607 2.670 2.443 2.452 736,077 -0.25(-9.09%)
Jul 14, 2021 2.825 2.879 2.661 2.698 344,658 -0.13(-4.50%)
Jul 13, 2021 2.870 2.897 2.807 2.825 98,197 -0.07(-2.51%)
Jul 12, 2021 2.879 2.922 2.843 2.897 89,837 +0.01(+0.31%)
Jul 09, 2021 2.770 2.943 2.770 2.888 177,021 +0.12(+4.26%)
Jul 08, 2021 2.797 2.870 2.643 2.770 315,914 -0.08(-2.87%)
Jul 07, 2021 2.861 2.879 2.752 2.852 202,859 -0.01(-0.32%)
Jul 06, 2021 3.025 3.025 2.825 2.861 360,318 -0.15(-5.12%)
Jul 02, 2021 3.079 3.079 2.943 3.015 182,537 +0.00(+0.00%)
Jul 01, 2021 3.006 3.079 2.997 3.015 254,974 +0.06(+2.15%)
Jun 30, 2021 2.870 3.042 2.870 2.952 236,834 +0.07(+2.52%)
Jun 29, 2021 2.988 3.052 2.852 2.879 285,737 -0.12(-3.94%)
Jun 28, 2021 3.270 3.361 2.970 2.997 544,522 -0.18(-5.71%)
Jun 25, 2021 3.106 3.179 3.052 3.179 524,379 +0.11(+3.55%)
Jun 24, 2021 2.943 3.070 2.920 3.070 571,346 +0.16(+5.63%)
Jun 23, 2021 2.906 2.997 2.879 2.906 197,854 +0.05(+1.91%)
Jun 22, 2021 2.934 2.979 2.816 2.852 210,923 -0.07(-2.48%)
Jun 21, 2021 2.843 2.952 2.816 2.925 171,171 +0.07(+2.55%)
Jun 18, 2021 2.743 2.916 2.743 2.852 182,142 +0.06(+2.28%)
Jun 17, 2021 2.906 2.934 2.570 2.788 556,460 -0.12(-4.06%)
Jun 16, 2021 2.961 3.005 2.870 2.906 243,287 -0.06(-2.14%)
Jun 15, 2021 3.015 3.017 2.906 2.970 194,718 +0.01(+0.31%)
Jun 14, 2021 3.015 3.043 2.907 2.961 303,409 +0.03(+0.93%)
Jun 11, 2021 2.879 2.952 2.852 2.934 121,752 +0.09(+3.19%)
Jun 10, 2021 3.015 3.043 2.816 2.843 287,416 -0.11(-3.69%)
Jun 09, 2021 3.025 3.097 2.952 2.952 299,131 -0.09(-2.98%)
Jun 08, 2021 2.943 3.079 2.870 3.043 598,892 +0.13(+4.36%)
Jun 07, 2021 2.816 2.934 2.752 2.916 364,314 +0.11(+3.88%)
Jun 04, 2021 2.797 2.816 2.734 2.807 248,849 +0.03(+0.98%)
Jun 03, 2021 2.788 2.825 2.707 2.779 256,456 -0.04(-1.29%)
Jun 02, 2021 2.770 2.843 2.688 2.816 470,761 +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.