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 29, 2024 4.325 4.542 4.296 4.394 1,351,944 +0.17(+3.96%)
Feb 28, 2024 4.286 4.335 4.217 4.227 311,215 -0.08(-1.83%)
Feb 27, 2024 4.187 4.325 4.187 4.306 602,700 +0.14(+3.31%)
Feb 26, 2024 4.128 4.187 4.104 4.168 388,334 +0.00(+0.00%)
Feb 23, 2024 4.118 4.187 4.054 4.168 586,692 -0.01(-0.24%)
Feb 22, 2024 4.197 4.232 4.138 4.178 486,245 -0.05(-1.17%)
Feb 21, 2024 4.237 4.315 4.163 4.227 603,499 +0.00(+0.00%)
Feb 20, 2024 4.306 4.335 4.207 4.227 408,088 -0.08(-1.83%)
Feb 16, 2024 4.335 4.355 4.291 4.306 446,034 -0.05(-1.13%)
Feb 15, 2024 4.197 4.384 4.197 4.355 688,220 +0.18(+4.25%)
Feb 14, 2024 4.187 4.251 4.118 4.178 612,176 +0.00(+0.00%)
Feb 13, 2024 4.237 4.315 4.158 4.178 783,699 -0.14(-3.20%)
Feb 12, 2024 4.138 4.365 4.138 4.315 828,782 +0.20(+4.78%)
Feb 09, 2024 4.158 4.197 4.109 4.118 1,450,232 -0.05(-1.18%)
Feb 08, 2024 4.109 4.168 4.084 4.168 949,889 +0.06(+1.44%)
Feb 07, 2024 4.030 4.128 4.030 4.109 529,925 +0.04(+0.97%)
Feb 06, 2024 4.040 4.133 4.025 4.069 497,628 +0.04(+0.98%)
Feb 05, 2024 4.059 4.099 3.971 4.030 617,111 -0.05(-1.21%)
Feb 02, 2024 4.178 4.178 4.049 4.079 753,002 -0.11(-2.59%)
Feb 01, 2024 4.217 4.325 4.168 4.187 639,447 -0.01(-0.23%)
Jan 31, 2024 4.414 4.414 4.197 4.197 519,028 -0.22(-4.91%)
Jan 30, 2024 4.345 4.424 4.315 4.414 446,847 +0.02(+0.45%)
Jan 29, 2024 4.414 4.414 4.345 4.394 414,615 -0.01(-0.22%)
Jan 26, 2024 4.394 4.424 4.340 4.404 547,389 +0.02(+0.45%)
Jan 25, 2024 4.365 4.394 4.276 4.384 576,988 +0.07(+1.60%)
Jan 24, 2024 4.345 4.366 4.266 4.315 664,047 +0.02(+0.46%)
Jan 23, 2024 4.256 4.325 4.237 4.296 424,962 +0.06(+1.40%)
Jan 22, 2024 4.158 4.256 4.148 4.237 484,858 +0.06(+1.42%)
Jan 19, 2024 4.246 4.246 4.153 4.178 447,500 -0.05(-1.17%)
Jan 18, 2024 4.237 4.256 4.133 4.227 512,668 +0.01(+0.23%)
Jan 17, 2024 4.217 4.217 4.069 4.217 875,473 -0.02(-0.47%)
Jan 16, 2024 4.394 4.394 4.217 4.237 728,753 -0.16(-3.59%)
Jan 12, 2024 4.434 4.473 4.320 4.394 625,630 +0.04(+0.90%)
Jan 11, 2024 4.345 4.355 4.266 4.355 625,477 +0.05(+1.14%)
Jan 10, 2024 4.355 4.365 4.251 4.306 544,623 -0.05(-1.13%)
Jan 09, 2024 4.453 4.473 4.315 4.355 801,377 -0.13(-2.86%)
Jan 08, 2024 4.444 4.483 4.315 4.483 1,195,656 -0.04(-0.87%)
Jan 05, 2024 4.572 4.581 4.483 4.522 911,269 +0.03(+0.66%)
Jan 04, 2024 4.700 4.700 4.484 4.493 665,954 -0.15(-3.18%)
Jan 03, 2024 4.611 4.729 4.483 4.641 1,726,428 +0.15(+3.29%)
Jan 02, 2024 4.404 4.542 4.404 4.493 765,323 +0.07(+1.56%)
Dec 29, 2023 4.493 4.493 4.385 4.424 490,003 -0.07(-1.54%)
Dec 28, 2023 4.601 4.619 4.486 4.493 561,300 -0.14(-2.98%)
Dec 27, 2023 4.690 4.690 4.601 4.631 519,751 -0.02(-0.42%)
Dec 26, 2023 4.631 4.710 4.591 4.650 580,944 +0.06(+1.29%)
Dec 22, 2023 4.690 4.700 4.562 4.591 662,743 -0.04(-0.85%)
Dec 21, 2023 4.542 4.631 4.532 4.631 662,963 +0.08(+1.73%)
Dec 20, 2023 4.631 4.759 4.532 4.552 889,738 -0.07(-1.49%)
Dec 19, 2023 4.512 4.631 4.493 4.621 735,841 +0.12(+2.63%)
Dec 18, 2023 4.473 4.557 4.424 4.503 783,738 +0.10(+2.24%)
Dec 15, 2023 4.453 4.453 4.360 4.404 1,848,035 -0.02(-0.45%)
Dec 14, 2023 4.325 4.473 4.325 4.424 1,007,799 +0.14(+3.22%)
Dec 13, 2023 4.089 4.286 4.069 4.286 1,124,541 +0.21(+5.07%)
Dec 12, 2023 4.187 4.187 4.020 4.079 781,629 -0.13(-3.04%)
Dec 11, 2023 4.404 4.404 4.207 4.207 698,514 -0.22(-4.90%)
Dec 08, 2023 4.434 4.482 4.365 4.424 664,127 +0.00(+0.00%)
Dec 07, 2023 4.404 4.434 4.355 4.424 640,903 +0.02(+0.45%)
Dec 06, 2023 4.493 4.572 4.404 4.404 899,773 -0.13(-2.83%)
Dec 05, 2023 4.562 4.572 4.493 4.532 668,301 -0.03(-0.65%)
Dec 04, 2023 4.512 4.581 4.463 4.562 678,467 -0.03(-0.64%)
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.