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

Vaalco Energy Inc (NY: EGY )

5.690 +0.170 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2022 4.813 5.055 4.760 5.046 1,101,830 +0.25(+5.22%)
Feb 25, 2022 4.751 4.849 4.661 4.795 602,761 +0.04(+0.94%)
Feb 24, 2022 4.849 5.189 4.527 4.751 1,659,715 +0.06(+1.34%)
Feb 23, 2022 4.724 4.840 4.625 4.688 441,166 -0.03(-0.57%)
Feb 22, 2022 4.724 4.804 4.562 4.715 1,041,318 +0.21(+4.56%)
Feb 18, 2022 4.509 0 -0.46(-9.19%)
Feb 17, 2022 4.876 5.019 4.831 4.965 678,808 +0.07(+1.33%)
Feb 16, 2022 4.971 5.140 4.802 4.900 767,108 +0.01(+0.18%)
Feb 15, 2022 4.749 4.900 4.607 4.891 782,211 +0.03(+0.55%)
Feb 14, 2022 5.176 5.202 4.696 4.864 1,547,193 -0.24(-4.70%)
Feb 11, 2022 5.016 5.229 4.980 5.105 1,203,743 +0.20(+4.17%)
Feb 10, 2022 4.802 5.318 4.802 4.900 1,893,897 +0.14(+2.99%)
Feb 09, 2022 4.660 4.767 4.580 4.758 1,388,674 +0.16(+3.48%)
Feb 08, 2022 4.713 4.757 4.491 4.598 983,695 -0.13(-2.82%)
Feb 07, 2022 4.615 4.820 4.509 4.731 1,074,829 +0.12(+2.50%)
Feb 04, 2022 4.696 4.847 4.580 4.615 907,274 -0.04(-0.95%)
Feb 03, 2022 4.829 4.660 1,423,722 -0.26(-5.24%)
Feb 02, 2022 4.607 4.980 4.473 4.918 1,813,245 +0.39(+8.64%)
Feb 01, 2022 4.358 4.607 4.180 4.527 1,762,215 +0.16(+3.67%)
Jan 31, 2022 3.797 4.366 4.366 1,720,216 +0.66(+17.75%)
Jan 28, 2022 3.691 3.780 3.593 3.708 284,276 +0.04(+0.97%)
Jan 27, 2022 3.815 3.842 3.575 3.673 370,258 -0.02(-0.48%)
Jan 26, 2022 3.717 3.868 3.584 3.691 844,860 +0.04(+1.22%)
Jan 25, 2022 3.335 3.655 3.264 3.646 460,504 +0.28(+8.47%)
Jan 24, 2022 3.379 3.424 3.175 3.362 601,570 -0.09(-2.58%)
Jan 21, 2022 3.531 3.646 3.273 3.450 813,809 -0.14(-3.96%)
Jan 20, 2022 3.646 3.771 3.569 3.593 406,102 -0.11(-2.88%)
Jan 19, 2022 3.726 3.815 3.578 3.700 594,976 -0.02(-0.48%)
Jan 18, 2022 3.682 3.851 3.602 3.717 894,879 +0.07(+1.95%)
Jan 14, 2022 3.646 0 +0.17(+4.86%)
Jan 13, 2022 3.539 3.575 3.459 3.477 433,225 -0.04(-1.26%)
Jan 12, 2022 3.468 3.531 3.406 3.522 484,706 +0.09(+2.59%)
Jan 11, 2022 3.290 3.522 3.273 3.433 571,107 +0.19(+5.75%)
Jan 10, 2022 3.184 3.255 3.104 3.246 465,745 +0.08(+2.53%)
Jan 07, 2022 3.166 3.193 3.033 3.166 413,814 +0.02(+0.57%)
Jan 06, 2022 3.086 3.157 2.997 3.148 355,147 +0.15(+5.04%)
Jan 05, 2022 3.104 3.166 2.961 2.997 359,371 -0.07(-2.32%)
Jan 04, 2022 3.006 3.193 2.997 3.068 588,836 +0.06(+2.07%)
Jan 03, 2022 2.846 3.041 2.810 3.006 412,225 +0.15(+5.30%)
Dec 31, 2021 2.890 2.952 2.837 2.855 213,722 -0.06(-2.13%)
Dec 30, 2021 2.979 2.979 2.828 2.917 552,319 -0.06(-2.09%)
Dec 29, 2021 3.006 3.006 2.908 2.979 282,747 -0.04(-1.18%)
Dec 28, 2021 3.086 3.113 2.952 3.015 353,091 -0.01(-0.29%)
Dec 27, 2021 2.908 3.041 2.832 3.024 368,502 +0.13(+4.62%)
Dec 23, 2021 2.908 2.935 2.828 2.890 315,422 +0.03(+0.93%)
Dec 22, 2021 2.846 2.890 2.801 2.864 281,340 +0.06(+2.22%)
Dec 21, 2021 2.801 2.824 2.757 2.801 407,305 +0.06(+2.27%)
Dec 20, 2021 2.623 2.801 2.561 2.739 881,342 +0.08(+3.01%)
Dec 17, 2021 2.668 2.766 2.623 2.659 593,402 -0.04(-1.64%)
Dec 16, 2021 2.757 2.828 2.703 2.703 422,343 -0.05(-1.94%)
Dec 15, 2021 2.712 2.846 2.623 2.757 883,558 -0.01(-0.32%)
Dec 14, 2021 2.677 2.792 2.659 2.766 1,119,454 +0.04(+1.30%)
Dec 13, 2021 2.784 2.837 2.695 2.730 481,611 -0.04(-1.29%)
Dec 10, 2021 2.801 2.801 2.686 2.766 386,390 +0.03(+0.97%)
Dec 09, 2021 2.881 2.890 2.730 2.739 376,755 -0.16(-5.52%)
Dec 08, 2021 2.846 2.926 2.810 2.899 357,691 +0.05(+1.88%)
Dec 07, 2021 2.855 2.899 2.810 2.846 500,295 +0.11(+3.90%)
Dec 06, 2021 2.686 2.819 2.588 2.739 600,307 +0.13(+5.12%)
Dec 03, 2021 2.766 2.801 2.570 2.606 569,734 -0.09(-3.30%)
Dec 02, 2021 2.632 2.695 2.508 2.695 402,761 +0.06(+2.36%)
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.