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: 4:10 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 (%)
Sep 29, 2023 4.225 4.232 4.167 4.225 806,958 +0.00(+0.00%)
Sep 28, 2023 4.273 4.317 4.187 4.225 844,699 -0.09(-2.01%)
Sep 27, 2023 4.225 4.321 4.211 4.312 1,129,742 +0.14(+3.46%)
Sep 26, 2023 4.264 4.312 4.148 4.167 954,981 -0.15(-3.56%)
Sep 25, 2023 4.081 4.331 4.244 4.321 1,516,412 +0.23(+5.65%)
Sep 22, 2023 4.167 4.187 4.081 4.090 562,262 -0.02(-0.47%)
Sep 21, 2023 4.138 4.167 4.081 4.110 574,391 -0.04(-0.93%)
Sep 20, 2023 4.148 4.254 4.129 4.148 912,082 -0.04(-0.92%)
Sep 19, 2023 4.206 4.292 4.167 4.187 854,748 +0.01(+0.23%)
Sep 18, 2023 4.167 4.196 4.081 4.177 1,010,640 +0.02(+0.46%)
Sep 15, 2023 4.196 4.215 4.076 4.158 3,742,627 -0.06(-1.37%)
Sep 14, 2023 4.138 4.215 4.114 4.215 1,041,359 +0.12(+2.82%)
Sep 13, 2023 4.187 4.187 4.042 4.100 769,978 -0.07(-1.62%)
Sep 12, 2023 4.110 4.191 4.110 4.167 1,166,461 +0.11(+2.61%)
Sep 11, 2023 4.148 4.177 4.009 4.061 1,103,116 -0.07(-1.63%)
Sep 08, 2023 4.187 4.225 4.071 4.129 800,744 -0.04(-0.92%)
Sep 07, 2023 4.196 4.283 4.148 4.167 1,266,374 -0.06(-1.37%)
Sep 06, 2023 4.206 4.254 4.148 4.225 779,194 -0.01(-0.23%)
Sep 05, 2023 4.264 4.302 4.168 4.235 1,417,395 +0.01(+0.23%)
Sep 01, 2023 4.052 4.264 4.052 4.225 1,326,639 +0.24(+6.04%)
Aug 31, 2023 3.869 4.033 3.859 3.984 2,114,631 +0.20(+5.34%)
Aug 30, 2023 3.850 3.965 3.657 3.782 5,969,617 -0.72(-16.03%)
Aug 29, 2023 4.427 4.543 4.365 4.504 596,453 +0.11(+2.41%)
Aug 28, 2023 4.341 4.413 4.317 4.398 531,411 +0.09(+2.01%)
Aug 25, 2023 4.331 4.359 4.271 4.312 652,083 +0.02(+0.45%)
Aug 24, 2023 4.331 4.369 4.283 4.292 443,565 -0.06(-1.49%)
Aug 23, 2023 4.414 4.414 4.310 4.357 666,820 -0.11(-2.55%)
Aug 22, 2023 4.519 4.547 4.448 4.471 598,100 -0.06(-1.26%)
Aug 21, 2023 4.699 4.718 4.490 4.528 1,024,648 -0.11(-2.45%)
Aug 18, 2023 4.595 4.690 4.576 4.642 1,065,694 -0.02(-0.41%)
Aug 17, 2023 4.576 4.709 4.562 4.661 984,885 +0.14(+3.15%)
Aug 16, 2023 4.490 4.557 4.454 4.519 911,883 +0.02(+0.42%)
Aug 15, 2023 4.585 4.652 4.471 4.500 1,406,089 -0.16(-3.46%)
Aug 14, 2023 4.747 4.766 4.633 4.661 1,114,948 -0.12(-2.58%)
Aug 11, 2023 4.528 4.851 4.509 4.785 2,975,562 +0.26(+5.66%)
Aug 10, 2023 4.206 4.604 4.177 4.528 3,249,176 +0.35(+8.41%)
Aug 09, 2023 4.196 4.234 4.134 4.177 908,409 +0.06(+1.38%)
Aug 08, 2023 4.044 4.120 3.960 4.120 733,377 +0.00(+0.00%)
Aug 07, 2023 4.139 4.139 4.035 4.120 797,945 +0.01(+0.23%)
Aug 04, 2023 4.073 4.163 4.058 4.111 836,426 +0.05(+1.17%)
Aug 03, 2023 3.987 4.130 3.959 4.063 776,860 +0.07(+1.66%)
Aug 02, 2023 4.215 4.215 3.982 3.997 922,225 -0.26(-6.03%)
Aug 01, 2023 4.225 4.272 4.168 4.253 652,548 +0.03(+0.67%)
Jul 31, 2023 4.130 4.272 4.130 4.225 802,584 +0.11(+2.77%)
Jul 28, 2023 4.111 4.139 4.062 4.111 561,752 +0.03(+0.70%)
Jul 27, 2023 4.111 4.177 4.063 4.082 867,736 -0.02(-0.46%)
Jul 26, 2023 4.092 4.158 4.082 4.101 442,048 -0.04(-0.92%)
Jul 25, 2023 4.111 4.177 4.077 4.139 785,937 +0.03(+0.69%)
Jul 24, 2023 4.016 4.149 4.016 4.111 870,795 +0.09(+2.36%)
Jul 21, 2023 4.035 4.035 3.973 4.016 864,359 +0.01(+0.24%)
Jul 20, 2023 3.987 4.025 3.941 4.006 806,115 +0.09(+2.18%)
Jul 19, 2023 3.968 4.016 3.892 3.921 697,944 -0.01(-0.24%)
Jul 18, 2023 3.816 3.968 3.802 3.930 919,244 +0.13(+3.50%)
Jul 17, 2023 3.769 3.835 3.736 3.797 531,560 +0.03(+0.76%)
Jul 14, 2023 3.930 3.930 3.750 3.769 952,884 -0.16(-4.11%)
Jul 13, 2023 3.902 4.006 3.869 3.930 766,972 +0.04(+0.98%)
Jul 12, 2023 3.864 3.902 3.802 3.892 1,199,258 +0.08(+1.99%)
Jul 11, 2023 3.750 3.816 3.726 3.816 929,464 +0.09(+2.29%)
Jul 10, 2023 3.693 3.740 3.645 3.731 643,356 +0.05(+1.29%)
Jul 07, 2023 3.503 3.731 3.484 3.683 1,336,242 +0.15(+4.30%)
Jul 06, 2023 3.569 3.588 3.427 3.531 993,737 -0.08(-2.11%)
Jul 05, 2023 3.636 3.645 3.579 3.607 651,327 -0.03(-0.78%)
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.