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 (%)
Feb 28, 2022 4.920 5.167 4.865 5.157 1,078,004 +0.26(+5.22%)
Feb 25, 2022 4.856 4.956 4.764 4.901 589,727 +0.05(+0.94%)
Feb 24, 2022 4.956 5.304 4.627 4.856 1,623,826 +0.06(+1.34%)
Feb 23, 2022 4.828 4.947 4.728 4.792 431,626 -0.03(-0.57%)
Feb 22, 2022 4.828 4.911 4.662 4.819 1,018,802 +0.21(+4.56%)
Feb 18, 2022 4.609 0 -0.47(-9.19%)
Feb 17, 2022 4.984 5.130 4.938 5.075 664,130 +0.07(+1.32%)
Feb 16, 2022 5.082 5.254 4.909 5.009 750,453 +0.01(+0.18%)
Feb 15, 2022 4.854 5.009 4.709 5.000 765,228 +0.03(+0.55%)
Feb 14, 2022 5.291 5.318 4.800 4.972 1,513,599 -0.25(-4.70%)
Feb 11, 2022 5.127 5.345 5.091 5.218 1,177,607 +0.21(+4.17%)
Feb 10, 2022 4.909 5.436 4.909 5.009 1,852,776 +0.15(+2.99%)
Feb 09, 2022 4.763 4.872 4.682 4.863 1,358,523 +0.16(+3.48%)
Feb 08, 2022 4.818 4.862 4.591 4.700 962,337 -0.14(-2.82%)
Feb 07, 2022 4.718 4.927 4.609 4.836 1,051,492 +0.12(+2.50%)
Feb 04, 2022 4.800 4.954 4.682 4.718 887,575 -0.05(-0.95%)
Feb 03, 2022 4.936 4.763 1,392,809 -0.26(-5.24%)
Feb 02, 2022 4.709 5.091 4.572 5.027 1,773,875 +0.40(+8.64%)
Feb 01, 2022 4.454 4.709 4.272 4.627 1,723,953 +0.16(+3.67%)
Jan 31, 2022 3.882 4.463 4.463 1,682,866 +0.67(+17.75%)
Jan 28, 2022 3.773 3.863 3.673 3.791 278,104 +0.04(+0.97%)
Jan 27, 2022 3.900 3.927 3.654 3.754 362,219 -0.02(-0.48%)
Jan 26, 2022 3.800 3.954 3.663 3.773 826,516 +0.05(+1.22%)
Jan 25, 2022 3.409 3.736 3.336 3.727 450,505 +0.29(+8.47%)
Jan 24, 2022 3.454 3.500 3.245 3.436 588,508 -0.09(-2.58%)
Jan 21, 2022 3.609 3.727 3.345 3.527 796,139 -0.15(-3.96%)
Jan 20, 2022 3.727 3.854 3.648 3.673 397,284 -0.11(-2.88%)
Jan 19, 2022 3.809 3.900 3.657 3.782 582,057 -0.02(-0.48%)
Jan 18, 2022 3.763 3.936 3.682 3.800 875,449 +0.07(+1.95%)
Jan 14, 2022 3.727 0 +0.17(+4.86%)
Jan 13, 2022 3.618 3.654 3.535 3.554 423,819 -0.05(-1.26%)
Jan 12, 2022 3.545 3.609 3.482 3.600 474,182 +0.09(+2.59%)
Jan 11, 2022 3.363 3.600 3.345 3.509 558,706 +0.19(+5.75%)
Jan 10, 2022 3.254 3.327 3.173 3.318 455,633 +0.08(+2.53%)
Jan 07, 2022 3.236 3.263 3.100 3.236 404,829 +0.02(+0.56%)
Jan 06, 2022 3.154 3.227 3.063 3.218 347,436 +0.15(+5.04%)
Jan 05, 2022 3.173 3.236 3.027 3.063 351,568 -0.07(-2.32%)
Jan 04, 2022 3.073 3.263 3.063 3.136 576,051 +0.06(+2.07%)
Jan 03, 2022 2.909 3.109 2.873 3.073 403,274 +0.15(+5.30%)
Dec 31, 2021 2.954 3.018 2.900 2.918 209,082 -0.06(-2.13%)
Dec 30, 2021 3.045 3.045 2.891 2.982 540,327 -0.06(-2.09%)
Dec 29, 2021 3.073 3.073 2.973 3.045 276,608 -0.04(-1.18%)
Dec 28, 2021 3.154 3.182 3.018 3.082 345,424 -0.01(-0.29%)
Dec 27, 2021 2.973 3.109 2.895 3.091 360,501 +0.14(+4.62%)
Dec 23, 2021 2.973 3.000 2.891 2.954 308,573 +0.03(+0.93%)
Dec 22, 2021 2.909 2.954 2.863 2.927 275,232 +0.06(+2.22%)
Dec 21, 2021 2.863 2.886 2.818 2.863 398,462 +0.06(+2.27%)
Dec 20, 2021 2.682 2.863 2.618 2.800 862,206 +0.08(+3.01%)
Dec 17, 2021 2.727 2.827 2.682 2.718 580,517 -0.05(-1.64%)
Dec 16, 2021 2.818 2.891 2.763 2.763 413,173 -0.05(-1.94%)
Dec 15, 2021 2.773 2.909 2.682 2.818 864,374 -0.01(-0.32%)
Dec 14, 2021 2.736 2.854 2.718 2.827 1,095,148 +0.04(+1.30%)
Dec 13, 2021 2.845 2.900 2.754 2.791 471,154 -0.04(-1.29%)
Dec 10, 2021 2.863 2.863 2.745 2.827 378,000 +0.03(+0.97%)
Dec 09, 2021 2.945 2.954 2.791 2.800 368,575 -0.16(-5.52%)
Dec 08, 2021 2.909 2.991 2.873 2.963 349,925 +0.05(+1.87%)
Dec 07, 2021 2.918 2.963 2.873 2.909 489,432 +0.11(+3.90%)
Dec 06, 2021 2.745 2.882 2.645 2.800 587,273 +0.14(+5.12%)
Dec 03, 2021 2.827 2.863 2.627 2.663 557,363 -0.09(-3.30%)
Dec 02, 2021 2.691 2.754 2.563 2.754 394,016 +0.06(+2.36%)
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.