Skip to main content
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: 7:00 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, 2021 2.250 2.277 2.160 2.160 234,431 -0.09(-4.00%)
Apr 29, 2021 2.304 2.331 2.241 2.250 175,892 -0.03(-1.19%)
Apr 28, 2021 2.250 2.313 2.169 2.277 252,653 +0.11(+4.98%)
Apr 27, 2021 2.250 2.250 2.151 2.169 171,354 -0.03(-1.23%)
Apr 26, 2021 2.106 2.214 2.106 2.196 168,015 +0.08(+3.83%)
Apr 23, 2021 2.115 2.150 2.088 2.115 153,769 +0.00(+0.00%)
Apr 22, 2021 2.133 2.142 2.079 2.115 115,096 -0.02(-0.84%)
Apr 21, 2021 2.088 2.151 2.079 2.133 132,403 +0.00(+0.00%)
Apr 20, 2021 2.106 2.250 2.088 2.133 337,629 +0.04(+1.72%)
Apr 19, 2021 2.079 2.160 2.061 2.097 144,962 +0.00(+0.00%)
Apr 16, 2021 2.259 2.268 2.088 2.097 215,987 -0.19(-8.27%)
Apr 15, 2021 2.241 2.295 2.178 2.286 258,139 +0.04(+1.60%)
Apr 14, 2021 2.061 2.295 2.043 2.250 540,804 +0.21(+10.13%)
Apr 13, 2021 2.007 2.084 1.971 2.043 229,528 +0.01(+0.44%)
Apr 12, 2021 2.025 2.169 1.944 2.034 508,090 +0.01(+0.44%)
Apr 09, 2021 2.052 2.079 1.998 2.025 109,882 -0.04(-1.75%)
Apr 08, 2021 2.079 2.088 2.007 2.061 210,761 -0.03(-1.29%)
Apr 07, 2021 2.124 2.151 2.070 2.088 146,721 -0.04(-1.69%)
Apr 06, 2021 2.115 2.160 2.097 2.124 210,358 +0.04(+1.72%)
Apr 05, 2021 2.115 2.151 2.065 2.088 253,722 -0.01(-0.43%)
Apr 01, 2021 2.043 2.133 1.998 2.097 307,427 +0.08(+4.02%)
Mar 31, 2021 2.079 2.115 2.016 2.016 252,149 -0.04(-1.75%)
Mar 30, 2021 1.971 2.079 1.953 2.052 294,734 +0.06(+3.17%)
Mar 29, 2021 2.070 2.097 1.935 1.989 671,266 -0.06(-3.07%)
Mar 26, 2021 2.142 2.192 2.025 2.052 796,733 -0.05(-2.15%)
Mar 25, 2021 2.043 2.115 1.998 2.097 305,809 +0.01(+0.43%)
Mar 24, 2021 2.115 2.214 2.025 2.088 636,136 +0.06(+3.11%)
Mar 23, 2021 2.124 2.147 2.007 2.025 711,130 -0.13(-5.86%)
Mar 22, 2021 2.115 2.241 2.097 2.151 379,546 +0.10(+4.82%)
Mar 19, 2021 2.196 2.277 2.052 2.052 750,069 -0.13(-5.79%)
Mar 18, 2021 2.421 2.466 2.178 2.178 615,364 -0.26(-10.70%)
Mar 17, 2021 2.340 2.466 2.331 2.439 283,751 +0.10(+4.23%)
Mar 16, 2021 2.601 2.610 2.151 2.340 1,473,834 -0.27(-10.34%)
Mar 15, 2021 2.610 2.691 2.547 2.610 363,252 -0.04(-1.36%)
Mar 12, 2021 2.871 2.871 2.646 2.646 513,193 -0.19(-6.67%)
Mar 11, 2021 2.745 2.862 2.700 2.835 362,694 +0.09(+3.28%)
Mar 10, 2021 2.718 2.799 2.583 2.745 1,661,738 -0.15(-5.28%)
Mar 09, 2021 2.916 2.997 2.844 2.898 391,768 -0.03(-0.92%)
Mar 08, 2021 3.060 3.132 2.880 2.925 496,672 -0.05(-1.52%)
Mar 05, 2021 2.988 2.988 2.727 2.970 502,971 +0.12(+4.10%)
Mar 04, 2021 2.871 2.997 2.721 2.853 529,868 +0.03(+0.96%)
Mar 03, 2021 2.862 2.970 2.799 2.826 411,561 -0.02(-0.63%)
Mar 02, 2021 2.925 2.997 2.835 2.844 350,852 -0.07(-2.47%)
Mar 01, 2021 3.024 3.078 2.898 2.916 470,955 -0.04(-1.22%)
Feb 26, 2021 2.907 2.988 2.718 2.952 516,859 +0.19(+6.84%)
Feb 25, 2021 2.907 2.979 2.736 2.763 282,253 -0.18(-6.12%)
Feb 24, 2021 2.727 3.105 2.727 2.943 573,497 +0.15(+5.48%)
Feb 23, 2021 2.790 2.808 2.529 2.790 407,284 +0.00(+0.00%)
Feb 22, 2021 2.664 2.880 2.655 2.790 611,443 +0.11(+4.03%)
Feb 19, 2021 2.655 2.709 2.633 2.682 216,210 +0.03(+1.02%)
Feb 18, 2021 2.700 2.700 2.583 2.655 236,870 -0.04(-1.67%)
Feb 17, 2021 2.754 2.772 2.610 2.700 394,219 -0.06(-2.28%)
Feb 16, 2021 2.763 2.849 2.664 2.763 540,808 +0.03(+0.99%)
Feb 12, 2021 2.628 2.736 2.574 2.736 324,981 +0.11(+4.11%)
Feb 11, 2021 2.646 2.655 2.511 2.628 251,397 -0.04(-1.35%)
Feb 10, 2021 2.637 2.682 2.592 2.664 173,753 +0.05(+2.07%)
Feb 09, 2021 2.700 2.700 2.601 2.610 294,577 -0.06(-2.36%)
Feb 08, 2021 2.718 2.751 2.628 2.673 489,087 -0.02(-0.67%)
Feb 05, 2021 2.673 2.745 2.628 2.691 662,074 +0.06(+2.40%)
Feb 04, 2021 2.673 2.700 2.574 2.628 471,486 -0.01(-0.34%)
Feb 03, 2021 2.403 2.673 2.376 2.637 925,349 +0.32(+13.57%)
Feb 02, 2021 2.151 2.367 2.097 2.322 1,129,075 +0.25(+12.17%)
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.