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

Vaalco Energy Inc (NY: EGY )

4.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 4.390 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.