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 (%)
Sep 30, 2021 2.590 2.680 2.526 2.644 184,386 +0.02(+0.69%)
Sep 29, 2021 2.590 2.716 2.518 2.626 619,258 +0.06(+2.46%)
Sep 28, 2021 2.482 2.607 2.410 2.563 605,727 +0.12(+4.78%)
Sep 27, 2021 2.356 2.473 2.354 2.446 415,779 +0.13(+5.43%)
Sep 24, 2021 2.347 2.365 2.298 2.320 121,921 -0.02(-0.77%)
Sep 23, 2021 2.239 2.383 2.239 2.338 248,838 +0.07(+3.17%)
Sep 22, 2021 2.230 2.293 2.203 2.266 104,182 +0.05(+2.44%)
Sep 21, 2021 2.194 2.239 2.167 2.212 90,425 +0.02(+0.82%)
Sep 20, 2021 2.248 2.248 2.158 2.194 159,570 -0.14(-6.15%)
Sep 17, 2021 2.284 2.338 2.257 2.338 176,390 +0.02(+0.77%)
Sep 16, 2021 2.338 2.338 2.293 2.320 71,452 -0.01(-0.39%)
Sep 15, 2021 2.257 2.383 2.219 2.329 335,845 +0.11(+4.86%)
Sep 14, 2021 2.275 2.284 2.203 2.221 75,873 -0.04(-1.59%)
Sep 13, 2021 2.266 2.293 2.239 2.257 93,964 +0.03(+1.21%)
Sep 10, 2021 2.248 2.311 2.212 2.230 123,358 +0.02(+0.81%)
Sep 09, 2021 2.203 2.248 2.203 2.212 103,227 -0.02(-0.81%)
Sep 08, 2021 2.248 2.257 2.176 2.230 67,820 -0.01(-0.40%)
Sep 07, 2021 2.266 2.275 2.185 2.239 182,815 -0.04(-1.58%)
Sep 03, 2021 2.293 2.320 2.248 2.275 71,304 -0.02(-0.78%)
Sep 02, 2021 2.266 2.374 2.257 2.293 290,600 +0.04(+2.00%)
Sep 01, 2021 2.248 2.266 2.185 2.248 158,518 +0.04(+2.04%)
Aug 31, 2021 2.176 2.248 2.158 2.203 121,387 -0.01(-0.41%)
Aug 30, 2021 2.257 2.293 2.194 2.212 89,161 -0.01(-0.41%)
Aug 27, 2021 2.194 2.248 2.180 2.221 186,505 +0.06(+2.92%)
Aug 26, 2021 2.122 2.167 2.113 2.158 125,216 +0.04(+1.70%)
Aug 25, 2021 2.122 2.149 2.095 2.122 249,833 +0.01(+0.43%)
Aug 24, 2021 2.095 2.149 2.068 2.113 139,889 +0.06(+3.07%)
Aug 23, 2021 2.050 2.122 2.032 2.050 315,409 +0.10(+5.07%)
Aug 20, 2021 1.862 1.969 1.853 1.951 128,584 +0.03(+1.40%)
Aug 19, 2021 2.023 2.059 1.906 1.924 388,394 -0.10(-4.89%)
Aug 18, 2021 2.077 2.149 2.023 2.023 162,040 -0.06(-3.02%)
Aug 17, 2021 2.158 2.230 2.041 2.086 431,662 -0.08(-3.73%)
Aug 16, 2021 2.257 2.266 2.158 2.167 244,507 -0.12(-5.12%)
Aug 13, 2021 2.374 2.374 2.266 2.284 216,421 -0.08(-3.42%)
Aug 12, 2021 2.401 2.401 2.266 2.365 189,014 -0.09(-3.66%)
Aug 11, 2021 2.446 2.464 2.365 2.455 172,417 +0.03(+1.11%)
Aug 10, 2021 2.401 2.446 2.401 2.428 135,741 +0.08(+3.45%)
Aug 09, 2021 2.365 2.383 2.311 2.347 152,275 -0.06(-2.61%)
Aug 06, 2021 2.464 2.464 2.365 2.410 113,073 -0.01(-0.37%)
Aug 05, 2021 2.473 2.509 2.401 2.419 134,183 +0.00(+0.00%)
Aug 04, 2021 2.482 2.500 2.356 2.419 250,624 -0.09(-3.58%)
Aug 03, 2021 2.410 2.509 2.356 2.509 99,904 +0.10(+4.10%)
Aug 02, 2021 2.554 2.617 2.410 2.410 188,740 -0.15(-5.96%)
Jul 30, 2021 2.608 2.608 2.500 2.563 160,690 -0.04(-1.72%)
Jul 29, 2021 2.581 2.644 2.446 2.608 244,180 +0.08(+3.20%)
Jul 28, 2021 2.365 2.576 2.347 2.527 347,332 +0.18(+7.66%)
Jul 27, 2021 2.329 2.352 2.253 2.347 190,086 +0.00(+0.00%)
Jul 26, 2021 2.320 2.383 2.302 2.347 94,277 +0.03(+1.16%)
Jul 23, 2021 2.419 2.419 2.284 2.320 100,534 -0.10(-4.09%)
Jul 22, 2021 2.365 2.437 2.284 2.419 152,781 +0.07(+3.07%)
Jul 21, 2021 2.221 2.374 2.221 2.347 375,813 +0.16(+7.41%)
Jul 20, 2021 2.149 2.230 2.140 2.185 437,304 +0.06(+2.97%)
Jul 19, 2021 2.194 2.226 2.113 2.122 614,584 -0.13(-5.60%)
Jul 16, 2021 2.383 2.437 2.248 2.248 687,326 -0.18(-7.41%)
Jul 15, 2021 2.581 2.644 2.419 2.428 743,429 -0.24(-9.09%)
Jul 14, 2021 2.797 2.851 2.635 2.671 348,101 -0.13(-4.50%)
Jul 13, 2021 2.842 2.869 2.779 2.797 99,178 -0.07(-2.51%)
Jul 12, 2021 2.851 2.893 2.815 2.869 90,734 +0.01(+0.31%)
Jul 09, 2021 2.743 2.914 2.743 2.860 178,789 +0.12(+4.26%)
Jul 08, 2021 2.770 2.842 2.617 2.743 319,070 -0.08(-2.87%)
Jul 07, 2021 2.833 2.851 2.725 2.824 204,885 -0.01(-0.32%)
Jul 06, 2021 2.995 2.995 2.797 2.833 363,917 -0.15(-5.12%)
Jul 02, 2021 3.049 3.049 2.914 2.986 184,360 +0.00(+0.00%)
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.