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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 2.035 2.053 1.907 1.980 228,567 -0.04(-1.80%)
Jan 28, 2021 2.016 2.071 1.962 2.016 223,776 +0.02(+0.91%)
Jan 27, 2021 2.062 2.116 1.953 1.998 325,986 -0.11(-5.17%)
Jan 26, 2021 2.044 2.125 2.016 2.107 206,870 +0.05(+2.20%)
Jan 25, 2021 2.116 2.116 1.889 2.062 297,020 -0.05(-2.16%)
Jan 22, 2021 2.044 2.125 1.980 2.107 315,987 +0.03(+1.31%)
Jan 21, 2021 2.071 2.180 2.016 2.080 574,177 -0.03(-1.29%)
Jan 20, 2021 2.180 2.189 2.084 2.107 276,642 -0.07(-3.33%)
Jan 19, 2021 2.180 2.216 2.143 2.180 228,262 +0.02(+0.84%)
Jan 15, 2021 2.035 2.198 2.035 2.162 558,868 +0.04(+1.71%)
Jan 14, 2021 2.044 2.171 2.044 2.125 564,337 +0.08(+4.00%)
Jan 13, 2021 2.143 2.189 2.003 2.044 386,027 -0.05(-2.60%)
Jan 12, 2021 1.944 2.116 1.862 2.098 536,088 +0.22(+11.59%)
Jan 11, 2021 1.880 1.924 1.826 1.880 261,975 -0.02(-0.96%)
Jan 08, 2021 1.762 1.935 1.753 1.898 638,911 +0.14(+7.73%)
Jan 07, 2021 1.762 1.807 1.726 1.762 323,021 +0.02(+1.04%)
Jan 06, 2021 1.798 1.817 1.726 1.744 233,225 +0.01(+0.52%)
Jan 05, 2021 1.708 1.853 1.689 1.735 657,268 +0.05(+3.24%)
Jan 04, 2021 1.635 1.689 1.589 1.680 252,982 +0.07(+4.52%)
Dec 31, 2020 1.608 1.608 1.608 191,056 +0.00(+0.00%)
Dec 30, 2020 1.589 1.644 1.562 1.608 191,056 +0.05(+2.91%)
Dec 29, 2020 1.635 1.689 1.535 1.562 516,240 -0.03(-1.71%)
Dec 28, 2020 1.589 1.662 1.562 1.589 251,696 +0.01(+0.57%)
Dec 24, 2020 1.698 1.735 1.571 1.580 271,286 -0.12(-6.95%)
Dec 23, 2020 1.508 1.726 1.499 1.698 918,441 +0.20(+13.33%)
Dec 22, 2020 1.526 1.526 1.453 1.499 489,418 +0.06(+4.43%)
Dec 21, 2020 1.471 1.471 1.390 1.435 364,881 -0.02(-1.25%)
Dec 18, 2020 1.471 1.508 1.435 1.453 483,670 -0.02(-1.23%)
Dec 17, 2020 1.462 1.480 1.417 1.471 323,493 +0.01(+0.62%)
Dec 16, 2020 1.399 1.490 1.399 1.462 345,202 +0.05(+3.87%)
Dec 15, 2020 1.408 1.440 1.399 1.408 126,728 +0.00(+0.00%)
Dec 14, 2020 1.462 1.481 1.390 1.408 223,876 -0.05(-3.73%)
Dec 11, 2020 1.535 1.535 1.462 1.462 284,278 -0.06(-4.17%)
Dec 10, 2020 1.417 1.562 1.390 1.526 653,149 +0.14(+9.80%)
Dec 09, 2020 1.390 1.458 1.371 1.390 215,506 +0.01(+0.66%)
Dec 08, 2020 1.381 1.399 1.362 1.381 271,211 -0.03(-1.94%)
Dec 07, 2020 1.453 1.466 1.399 1.408 152,176 -0.04(-2.52%)
Dec 04, 2020 1.390 1.453 1.381 1.444 370,597 +0.08(+6.00%)
Dec 03, 2020 1.381 1.417 1.335 1.362 357,987 -0.02(-1.32%)
Dec 02, 2020 1.317 1.435 1.311 1.381 263,001 +0.04(+2.70%)
Dec 01, 2020 1.453 1.453 1.317 1.344 554,184 -0.11(-7.50%)
Nov 30, 2020 1.499 1.499 1.426 1.453 310,798 -0.07(-4.76%)
Nov 27, 2020 1.499 1.544 1.471 1.526 174,949 +0.00(+0.00%)
Nov 25, 2020 1.471 1.544 1.426 1.526 495,670 +0.05(+3.07%)
Nov 24, 2020 1.490 1.526 1.390 1.480 764,774 -0.04(-2.40%)
Nov 23, 2020 1.617 1.626 1.453 1.517 1,346,619 -0.07(-4.57%)
Nov 20, 2020 1.526 1.662 1.417 1.589 2,973,255 -0.02(-1.13%)
Nov 19, 2020 1.163 1.608 1.153 1.608 4,793,641 +0.38(+31.11%)
Nov 18, 2020 1.199 1.308 1.063 1.226 16,248,690 +0.30(+32.35%)
Nov 17, 2020 0.9355 0.9355 0.9083 0.9264 1,302,205 +0.01(+0.99%)
Nov 16, 2020 0.9446 0.9446 0.9173 0.9173 290,492 +0.02(+2.44%)
Nov 13, 2020 0.9264 0.9264 0.8810 0.8955 212,383 -0.00(-0.41%)
Nov 12, 2020 0.9537 0.9537 0.8901 0.8992 163,037 -0.05(-5.71%)
Nov 11, 2020 1.017 1.017 0.9446 0.9537 191,003 -0.05(-4.55%)
Nov 10, 2020 0.9446 1.008 0.9173 0.9991 272,107 +0.05(+5.77%)
Nov 09, 2020 0.9173 0.9582 0.8992 0.9446 535,608 +0.08(+9.46%)
Nov 06, 2020 0.7993 0.9264 0.7993 0.8629 739,652 +0.05(+6.75%)
Nov 05, 2020 0.7902 0.8356 0.7720 0.8084 639,271 +0.02(+2.69%)
Nov 04, 2020 0.8356 0.8447 0.7811 0.7872 95,696 -0.02(-3.02%)
Nov 03, 2020 0.8012 0.8548 0.7739 0.8117 273,003 +0.07(+8.84%)
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.