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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2024 6.594 6.614 6.307 6.337 1,214,002 -0.26(-3.90%)
Apr 29, 2024 6.545 6.673 6.495 6.594 1,422,583 +0.27(+4.23%)
Apr 26, 2024 6.337 6.337 6.158 6.327 872,866 -0.04(-0.62%)
Apr 25, 2024 6.337 6.376 6.258 6.366 944,560 -0.02(-0.31%)
Apr 24, 2024 6.347 6.473 6.277 6.386 998,115 +0.02(+0.31%)
Apr 23, 2024 6.535 6.545 6.337 6.366 1,077,176 -0.22(-3.31%)
Apr 22, 2024 6.663 6.713 6.520 6.584 728,920 -0.12(-1.77%)
Apr 19, 2024 6.535 6.733 6.525 6.703 781,244 +0.13(+1.96%)
Apr 18, 2024 6.713 6.753 6.540 6.574 1,121,249 -0.09(-1.34%)
Apr 17, 2024 6.753 6.842 6.644 6.663 985,280 -0.08(-1.17%)
Apr 16, 2024 6.683 6.807 6.634 6.743 903,142 +0.00(+0.00%)
Apr 15, 2024 6.931 7.000 6.683 6.743 1,200,268 -0.20(-2.85%)
Apr 12, 2024 7.168 7.233 6.941 6.941 1,060,757 -0.14(-1.96%)
Apr 11, 2024 7.258 7.307 7.000 7.079 981,652 -0.16(-2.19%)
Apr 10, 2024 7.089 7.253 7.040 7.238 1,209,174 +0.11(+1.53%)
Apr 09, 2024 7.040 7.149 7.025 7.129 992,892 +0.12(+1.70%)
Apr 08, 2024 7.218 7.248 6.990 7.010 1,714,254 -0.21(-2.88%)
Apr 05, 2024 7.218 7.267 7.079 7.218 1,182,162 +0.05(+0.69%)
Apr 04, 2024 7.386 7.431 7.079 7.168 1,877,497 -0.24(-3.21%)
Apr 03, 2024 7.287 7.421 7.282 7.406 1,229,854 +0.13(+1.77%)
Apr 02, 2024 7.218 7.346 7.178 7.277 1,444,707 +0.14(+1.94%)
Apr 01, 2024 6.970 7.247 6.970 7.139 1,988,622 +0.24(+3.44%)
Mar 28, 2024 6.871 6.881 6.871 6.901 1,555,352 +0.10(+1.46%)
Mar 27, 2024 6.733 6.842 6.654 6.802 1,318,357 +0.11(+1.63%)
Mar 26, 2024 6.931 6.980 6.589 6.693 2,656,118 -0.19(-2.73%)
Mar 25, 2024 6.178 6.931 6.149 6.881 5,034,562 +0.77(+12.64%)
Mar 22, 2024 6.059 6.158 5.990 6.109 1,289,652 +0.03(+0.49%)
Mar 21, 2024 6.079 6.188 5.980 6.079 1,940,798 +0.01(+0.16%)
Mar 20, 2024 5.921 6.109 5.812 6.069 1,678,363 +0.10(+1.66%)
Mar 19, 2024 5.574 5.980 5.505 5.970 1,869,799 +0.26(+4.51%)
Mar 18, 2024 5.535 5.753 5.396 5.713 2,598,653 +0.23(+4.15%)
Mar 15, 2024 5.287 5.599 5.277 5.485 3,025,062 +0.20(+3.75%)
Mar 14, 2024 4.753 5.599 4.703 5.287 6,714,903 +0.87(+19.73%)
Mar 13, 2024 4.327 4.465 4.327 4.416 690,184 +0.12(+2.76%)
Mar 12, 2024 4.366 4.366 4.267 4.297 468,361 -0.07(-1.59%)
Mar 11, 2024 4.228 4.386 4.228 4.366 581,529 +0.12(+2.80%)
Mar 08, 2024 4.238 4.287 4.238 4.248 433,647 +0.04(+0.94%)
Mar 07, 2024 4.168 4.287 4.168 4.208 538,348 +0.07(+1.74%)
Mar 06, 2024 4.224 4.253 4.117 4.136 763,839 -0.02(-0.47%)
Mar 05, 2024 4.156 4.243 4.117 4.156 724,642 -0.03(-0.70%)
Mar 04, 2024 4.380 4.395 4.175 4.185 771,427 -0.15(-3.38%)
Mar 01, 2024 4.390 4.429 4.322 4.331 585,381 -0.02(-0.45%)
Feb 29, 2024 4.283 4.497 4.253 4.351 1,365,447 +0.17(+3.96%)
Feb 28, 2024 4.243 4.292 4.175 4.185 314,323 -0.08(-1.83%)
Feb 27, 2024 4.146 4.283 4.146 4.263 608,719 +0.14(+3.31%)
Feb 26, 2024 4.087 4.146 4.063 4.126 392,212 +0.00(+0.00%)
Feb 23, 2024 4.078 4.146 4.014 4.126 592,552 -0.01(-0.24%)
Feb 22, 2024 4.156 4.190 4.097 4.136 491,102 -0.05(-1.17%)
Feb 21, 2024 4.195 4.273 4.122 4.185 609,527 +0.00(+0.00%)
Feb 20, 2024 4.263 4.292 4.165 4.185 412,164 -0.08(-1.83%)
Feb 16, 2024 4.292 4.312 4.248 4.263 450,489 -0.05(-1.13%)
Feb 15, 2024 4.156 4.341 4.156 4.312 695,094 +0.18(+4.25%)
Feb 14, 2024 4.146 4.209 4.078 4.136 618,291 +0.00(+0.00%)
Feb 13, 2024 4.195 4.273 4.117 4.136 791,526 -0.14(-3.20%)
Feb 12, 2024 4.097 4.312 4.097 4.273 837,060 +0.20(+4.78%)
Feb 09, 2024 4.117 4.156 4.068 4.078 1,464,717 -0.05(-1.18%)
Feb 08, 2024 4.068 4.126 4.044 4.126 959,377 +0.06(+1.44%)
Feb 07, 2024 3.990 4.087 3.990 4.068 535,218 +0.04(+0.97%)
Feb 06, 2024 4.000 4.092 3.985 4.029 502,598 +0.04(+0.98%)
Feb 05, 2024 4.019 4.058 3.931 3.990 623,275 -0.05(-1.21%)
Feb 02, 2024 4.136 4.136 4.009 4.039 760,523 -0.11(-2.59%)
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.