Skip to main content

Vaalco Energy Inc (NY: EGY )

4.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.390 4.397 4.330 4.390 776,643 +0.00(+0.00%)
Sep 28, 2023 4.440 4.485 4.350 4.390 812,966 -0.09(-2.01%)
Sep 27, 2023 4.390 4.490 4.375 4.480 1,087,301 +0.15(+3.46%)
Sep 26, 2023 4.430 4.480 4.310 4.330 919,105 -0.16(-3.56%)
Sep 25, 2023 4.240 4.500 4.410 4.490 1,459,444 +0.24(+5.65%)
Sep 22, 2023 4.330 4.350 4.240 4.250 541,140 -0.02(-0.47%)
Sep 21, 2023 4.300 4.330 4.240 4.270 552,813 -0.04(-0.93%)
Sep 20, 2023 4.310 4.420 4.290 4.310 877,818 -0.04(-0.92%)
Sep 19, 2023 4.370 4.460 4.330 4.350 822,638 +0.01(+0.23%)
Sep 18, 2023 4.330 4.360 4.240 4.340 972,673 +0.02(+0.46%)
Sep 15, 2023 4.360 4.379 4.235 4.320 3,602,026 -0.06(-1.37%)
Sep 14, 2023 4.300 4.380 4.275 4.380 1,002,238 +0.12(+2.82%)
Sep 13, 2023 4.350 4.350 4.200 4.260 741,052 -0.07(-1.62%)
Sep 12, 2023 4.270 4.355 4.270 4.330 1,122,640 +0.11(+2.61%)
Sep 11, 2023 4.310 4.340 4.165 4.220 1,061,675 -0.07(-1.63%)
Sep 08, 2023 4.350 4.390 4.230 4.290 770,662 -0.04(-0.92%)
Sep 07, 2023 4.360 4.450 4.310 4.330 1,218,800 -0.06(-1.37%)
Sep 06, 2023 4.370 4.420 4.310 4.390 749,922 -0.01(-0.23%)
Sep 05, 2023 4.430 4.470 4.330 4.400 1,364,147 +0.01(+0.23%)
Sep 01, 2023 4.210 4.430 4.210 4.390 1,276,801 +0.25(+6.04%)
Aug 31, 2023 4.020 4.190 4.010 4.140 2,035,190 +0.21(+5.34%)
Aug 30, 2023 4.000 4.120 3.800 3.930 5,745,353 -0.75(-16.03%)
Aug 29, 2023 4.600 4.720 4.535 4.680 574,046 +0.11(+2.41%)
Aug 28, 2023 4.510 4.585 4.485 4.570 511,448 +0.09(+2.01%)
Aug 25, 2023 4.500 4.529 4.437 4.480 627,586 +0.02(+0.45%)
Aug 24, 2023 4.500 4.540 4.450 4.460 426,902 -0.07(-1.49%)
Aug 23, 2023 4.587 4.587 4.478 4.527 641,769 -0.12(-2.55%)
Aug 22, 2023 4.695 4.725 4.621 4.646 575,631 -0.06(-1.26%)
Aug 21, 2023 4.883 4.902 4.666 4.705 986,155 -0.12(-2.45%)
Aug 18, 2023 4.774 4.873 4.754 4.823 1,025,658 -0.02(-0.41%)
Aug 17, 2023 4.754 4.892 4.740 4.843 947,885 +0.15(+3.15%)
Aug 16, 2023 4.666 4.735 4.628 4.695 877,626 +0.02(+0.42%)
Aug 15, 2023 4.764 4.833 4.646 4.675 1,353,265 -0.17(-3.46%)
Aug 14, 2023 4.932 4.952 4.814 4.843 1,073,062 -0.13(-2.58%)
Aug 11, 2023 4.705 5.040 4.685 4.971 2,863,777 +0.27(+5.66%)
Aug 10, 2023 4.370 4.784 4.340 4.705 3,127,112 +0.36(+8.41%)
Aug 09, 2023 4.360 4.399 4.296 4.340 874,282 +0.06(+1.38%)
Aug 08, 2023 4.202 4.281 4.114 4.281 705,825 +0.00(+0.00%)
Aug 07, 2023 4.301 4.301 4.192 4.281 767,968 +0.01(+0.23%)
Aug 04, 2023 4.232 4.325 4.217 4.271 805,003 +0.05(+1.17%)
Aug 03, 2023 4.143 4.291 4.113 4.222 747,675 +0.07(+1.66%)
Aug 02, 2023 4.380 4.380 4.138 4.153 887,579 -0.27(-6.03%)
Aug 01, 2023 4.389 4.439 4.330 4.419 628,033 +0.03(+0.67%)
Jul 31, 2023 4.291 4.439 4.291 4.389 772,432 +0.12(+2.77%)
Jul 28, 2023 4.271 4.301 4.221 4.271 540,648 +0.03(+0.70%)
Jul 27, 2023 4.271 4.340 4.222 4.241 835,137 -0.02(-0.46%)
Jul 26, 2023 4.251 4.320 4.241 4.261 425,442 -0.04(-0.92%)
Jul 25, 2023 4.271 4.340 4.237 4.301 756,411 +0.03(+0.69%)
Jul 24, 2023 4.172 4.311 4.172 4.271 838,081 +0.10(+2.36%)
Jul 21, 2023 4.192 4.192 4.128 4.172 831,887 +0.01(+0.24%)
Jul 20, 2023 4.143 4.182 4.095 4.163 775,831 +0.09(+2.18%)
Jul 19, 2023 4.123 4.172 4.044 4.074 671,724 -0.01(-0.24%)
Jul 18, 2023 3.965 4.123 3.950 4.084 884,710 +0.14(+3.50%)
Jul 17, 2023 3.916 3.985 3.881 3.946 511,591 +0.03(+0.76%)
Jul 14, 2023 4.084 4.084 3.896 3.916 917,086 -0.17(-4.11%)
Jul 13, 2023 4.054 4.163 4.020 4.084 738,159 +0.04(+0.98%)
Jul 12, 2023 4.015 4.054 3.950 4.044 1,154,205 +0.08(+1.99%)
Jul 11, 2023 3.896 3.965 3.872 3.965 894,546 +0.09(+2.29%)
Jul 10, 2023 3.837 3.886 3.788 3.876 619,187 +0.05(+1.29%)
Jul 07, 2023 3.640 3.876 3.620 3.827 1,286,042 +0.16(+4.30%)
Jul 06, 2023 3.709 3.729 3.561 3.669 956,404 -0.08(-2.11%)
Jul 05, 2023 3.778 3.788 3.719 3.748 626,858 -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.