Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 30, 2019 2.203 2.203 2.077 2.077 421,119 -0.13(-5.71%)
Apr 29, 2019 2.248 2.264 2.158 2.203 305,921 -0.04(-1.61%)
Apr 26, 2019 2.302 2.302 2.167 2.239 257,427 -0.07(-3.11%)
Apr 25, 2019 2.293 2.338 2.167 2.311 380,728 +0.00(+0.00%)
Apr 24, 2019 2.392 2.392 2.248 2.311 430,145 -0.07(-3.02%)
Apr 23, 2019 2.428 2.473 2.257 2.383 695,398 -0.02(-0.75%)
Apr 22, 2019 2.266 2.419 2.246 2.401 1,174,105 +0.16(+7.23%)
Apr 18, 2019 2.239 2.248 2.194 2.239 169,246 +0.02(+0.81%)
Apr 17, 2019 2.221 2.266 2.203 2.221 188,291 +0.01(+0.41%)
Apr 16, 2019 2.248 2.266 2.167 2.212 279,456 -0.05(-2.38%)
Apr 15, 2019 2.284 2.284 2.231 2.266 310,937 +0.00(+0.00%)
Apr 12, 2019 2.248 2.275 2.203 2.266 334,377 +0.04(+1.61%)
Apr 11, 2019 2.248 2.275 2.212 2.230 248,923 -0.02(-0.80%)
Apr 10, 2019 2.221 2.266 2.176 2.248 367,972 +0.05(+2.46%)
Apr 09, 2019 2.185 2.230 2.158 2.194 381,973 -0.02(-0.81%)
Apr 08, 2019 2.176 2.230 2.176 2.212 401,359 +0.04(+2.07%)
Apr 05, 2019 2.068 2.185 2.068 2.167 435,347 +0.06(+2.99%)
Apr 04, 2019 2.068 2.158 2.059 2.104 229,334 +0.02(+0.86%)
Apr 03, 2019 2.113 2.122 2.059 2.086 142,090 -0.02(-0.85%)
Apr 02, 2019 2.068 2.113 2.068 2.104 195,171 +0.04(+2.18%)
Apr 01, 2019 2.032 2.104 2.023 2.059 203,841 +0.04(+2.23%)
Mar 29, 2019 2.023 2.041 1.987 2.014 355,950 +0.04(+1.82%)
Mar 28, 2019 1.987 2.032 1.871 1.978 492,628 -0.03(-1.35%)
Mar 27, 2019 2.032 2.059 1.978 2.005 260,273 -0.03(-1.33%)
Mar 26, 2019 2.113 2.113 1.987 2.032 259,816 -0.06(-3.00%)
Mar 25, 2019 2.059 2.122 1.978 2.095 236,432 +0.00(+0.00%)
Mar 22, 2019 2.176 2.176 2.023 2.095 396,649 -0.11(-4.90%)
Mar 21, 2019 2.185 2.221 2.167 2.203 186,205 +0.02(+0.82%)
Mar 20, 2019 2.212 2.221 2.122 2.185 299,418 -0.04(-1.62%)
Mar 19, 2019 2.203 2.284 2.194 2.221 432,915 +0.03(+1.23%)
Mar 18, 2019 2.140 2.230 2.087 2.194 484,849 +0.07(+3.39%)
Mar 15, 2019 2.032 2.122 2.023 2.122 299,016 +0.09(+4.42%)
Mar 14, 2019 1.978 2.095 1.933 2.032 358,442 +0.05(+2.73%)
Mar 13, 2019 1.987 2.023 1.933 1.978 204,737 +0.00(+0.00%)
Mar 12, 2019 1.996 2.023 1.969 1.978 188,589 -0.03(-1.35%)
Mar 11, 2019 2.032 2.041 1.960 2.005 195,826 -0.01(-0.45%)
Mar 08, 2019 2.023 2.032 1.960 2.014 247,975 -0.05(-2.61%)
Mar 07, 2019 2.203 2.230 2.041 2.068 535,756 -0.03(-1.29%)
Mar 06, 2019 2.095 2.122 2.032 2.095 331,851 +0.00(+0.00%)
Mar 05, 2019 2.068 2.122 2.068 2.095 288,277 +0.04(+2.19%)
Mar 04, 2019 1.987 2.113 1.987 2.050 324,587 +0.01(+0.44%)
Mar 01, 2019 2.104 2.140 2.005 2.041 546,880 -0.05(-2.58%)
Feb 28, 2019 2.185 2.194 1.929 2.095 637,121 -0.10(-4.51%)
Feb 27, 2019 2.176 2.203 2.140 2.194 214,544 +0.04(+1.67%)
Feb 26, 2019 2.185 2.230 2.140 2.158 215,122 -0.03(-1.23%)
Feb 25, 2019 2.239 2.248 2.140 2.185 336,952 -0.05(-2.41%)
Feb 22, 2019 2.212 2.284 2.185 2.239 432,122 +0.03(+1.22%)
Feb 21, 2019 2.221 2.239 2.158 2.212 213,568 -0.01(-0.41%)
Feb 20, 2019 2.230 2.248 2.185 2.221 264,049 +0.00(+0.00%)
Feb 19, 2019 2.158 2.239 2.158 2.221 329,318 +0.06(+2.92%)
Feb 15, 2019 2.266 2.347 2.032 2.158 926,961 -0.08(-3.61%)
Feb 14, 2019 2.032 2.266 2.032 2.239 1,212,995 +0.22(+10.67%)
Feb 13, 2019 1.888 2.041 1.888 2.023 457,951 +0.14(+7.66%)
Feb 12, 2019 1.772 1.888 1.772 1.879 603,841 +0.12(+6.63%)
Feb 11, 2019 1.619 1.781 1.538 1.763 472,498 +0.20(+12.64%)
Feb 08, 2019 1.547 1.592 1.493 1.565 104,194 +0.03(+1.75%)
Feb 07, 2019 1.628 1.637 1.511 1.538 295,837 -0.12(-7.07%)
Feb 06, 2019 1.655 1.682 1.646 1.655 71,586 -0.01(-0.54%)
Feb 05, 2019 1.709 1.736 1.637 1.664 140,918 -0.04(-2.63%)
Feb 04, 2019 1.673 1.781 1.673 1.709 181,919 +0.03(+1.60%)
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.