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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 4.451 4.538 4.422 4.490 980,142 +0.06(+1.31%)
Nov 29, 2023 4.383 4.432 4.355 4.432 672,074 +0.08(+1.77%)
Nov 28, 2023 4.403 4.403 4.325 4.354 700,870 -0.04(-0.88%)
Nov 27, 2023 4.441 4.441 4.316 4.393 642,396 -0.09(-1.94%)
Nov 24, 2023 4.422 4.523 4.422 4.480 319,159 +0.04(+0.87%)
Nov 22, 2023 4.325 4.465 4.267 4.441 685,145 +0.00(+0.07%)
Nov 21, 2023 4.400 4.467 4.348 4.438 644,070 -0.01(-0.21%)
Nov 20, 2023 4.334 4.476 4.334 4.448 1,167,836 +0.11(+2.64%)
Nov 17, 2023 4.057 4.334 4.048 4.334 1,683,424 +0.34(+8.59%)
Nov 16, 2023 3.943 4.010 3.819 3.991 1,612,043 +0.01(+0.24%)
Nov 15, 2023 3.953 4.038 3.943 3.981 646,504 +0.04(+0.97%)
Nov 14, 2023 3.953 4.029 3.876 3.943 1,039,303 +0.03(+0.73%)
Nov 13, 2023 3.810 3.953 3.810 3.915 578,567 +0.09(+2.24%)
Nov 10, 2023 3.724 3.848 3.724 3.829 680,518 +0.12(+3.34%)
Nov 09, 2023 3.772 3.915 3.705 3.705 1,087,253 +0.00(+0.00%)
Nov 08, 2023 3.772 3.948 3.667 3.705 1,752,283 -0.29(-7.16%)
Nov 07, 2023 4.048 4.067 3.838 3.991 910,634 -0.13(-3.23%)
Nov 06, 2023 4.305 4.309 4.086 4.124 850,799 -0.14(-3.35%)
Nov 03, 2023 4.362 4.372 4.200 4.267 844,427 -0.09(-1.97%)
Nov 02, 2023 4.229 4.362 4.181 4.353 791,992 +0.15(+3.63%)
Nov 01, 2023 4.286 4.334 4.179 4.200 606,761 -0.06(-1.34%)
Oct 31, 2023 4.210 4.324 4.162 4.257 613,244 +0.04(+0.90%)
Oct 30, 2023 4.200 4.291 4.143 4.219 470,634 +0.01(+0.23%)
Oct 27, 2023 4.229 4.238 4.129 4.210 539,022 -0.03(-0.67%)
Oct 26, 2023 4.210 4.286 4.143 4.238 400,867 -0.02(-0.45%)
Oct 25, 2023 4.295 4.315 4.219 4.257 458,338 -0.06(-1.32%)
Oct 24, 2023 4.238 4.324 4.229 4.315 677,774 +0.10(+2.26%)
Oct 23, 2023 4.276 4.334 4.186 4.219 765,188 -0.10(-2.21%)
Oct 20, 2023 4.419 4.419 4.287 4.315 766,449 -0.09(-1.95%)
Oct 19, 2023 4.257 4.427 4.220 4.400 1,070,140 +0.12(+2.90%)
Oct 18, 2023 4.334 4.355 4.248 4.276 740,054 -0.03(-0.66%)
Oct 17, 2023 4.143 4.334 4.143 4.305 1,279,484 +0.15(+3.67%)
Oct 16, 2023 4.076 4.162 4.029 4.153 1,295,074 +0.18(+4.56%)
Oct 13, 2023 3.991 4.019 3.953 3.972 522,580 +0.07(+1.71%)
Oct 12, 2023 3.943 3.953 3.881 3.905 603,305 -0.05(-1.20%)
Oct 11, 2023 3.915 3.962 3.857 3.953 624,320 +0.00(+0.00%)
Oct 10, 2023 3.905 3.972 3.895 3.953 587,246 +0.05(+1.22%)
Oct 09, 2023 3.838 3.962 3.827 3.905 1,007,367 +0.19(+5.13%)
Oct 06, 2023 3.762 3.772 3.686 3.715 2,333,165 +0.00(+0.00%)
Oct 05, 2023 3.724 3.776 3.679 3.715 823,129 -0.01(-0.26%)
Oct 04, 2023 3.934 3.962 3.715 3.724 1,174,829 -0.26(-6.46%)
Oct 03, 2023 3.943 3.991 3.915 3.981 567,677 +0.02(+0.48%)
Oct 02, 2023 4.181 4.181 3.924 3.962 1,040,812 -0.22(-5.24%)
Sep 29, 2023 4.181 4.188 4.124 4.181 815,426 +0.00(+0.00%)
Sep 28, 2023 4.229 4.272 4.143 4.181 853,563 -0.09(-2.01%)
Sep 27, 2023 4.181 4.276 4.167 4.267 1,141,598 +0.14(+3.46%)
Sep 26, 2023 4.219 4.267 4.105 4.124 965,003 -0.15(-3.56%)
Sep 25, 2023 4.038 4.286 4.200 4.276 1,532,325 +0.23(+5.65%)
Sep 22, 2023 4.124 4.143 4.038 4.048 568,163 -0.02(-0.47%)
Sep 21, 2023 4.095 4.124 4.038 4.067 580,419 -0.04(-0.93%)
Sep 20, 2023 4.105 4.210 4.086 4.105 921,654 -0.04(-0.92%)
Sep 19, 2023 4.162 4.248 4.124 4.143 863,718 +0.01(+0.23%)
Sep 18, 2023 4.124 4.153 4.038 4.134 1,021,246 +0.02(+0.46%)
Sep 15, 2023 4.153 4.171 4.034 4.115 3,781,903 -0.06(-1.37%)
Sep 14, 2023 4.095 4.172 4.072 4.172 1,052,287 +0.11(+2.82%)
Sep 13, 2023 4.143 4.143 4.000 4.057 778,058 -0.07(-1.62%)
Sep 12, 2023 4.067 4.148 4.067 4.124 1,178,702 +0.10(+2.61%)
Sep 11, 2023 4.105 4.134 3.967 4.019 1,114,692 -0.07(-1.63%)
Sep 08, 2023 4.143 4.181 4.029 4.086 809,147 -0.04(-0.92%)
Sep 07, 2023 4.153 4.238 4.105 4.124 1,279,664 -0.06(-1.37%)
Sep 06, 2023 4.162 4.210 4.105 4.181 787,371 -0.01(-0.23%)
Sep 05, 2023 4.219 4.257 4.125 4.191 1,432,269 +0.01(+0.23%)
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.