Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2019 1.799 1.835 1.772 1.790 258,990 +0.00(+0.00%)
Oct 30, 2019 1.808 1.826 1.763 1.790 225,245 -0.03(-1.49%)
Oct 29, 2019 1.817 1.844 1.812 1.817 129,386 -0.02(-0.98%)
Oct 28, 2019 1.826 1.844 1.817 1.835 116,027 +0.01(+0.49%)
Oct 25, 2019 1.808 1.853 1.799 1.826 84,067 +0.00(+0.00%)
Oct 24, 2019 1.835 1.853 1.790 1.826 240,401 -0.01(-0.49%)
Oct 23, 2019 1.879 1.897 1.826 1.835 139,722 -0.04(-2.39%)
Oct 22, 2019 1.897 1.897 1.853 1.879 148,456 +0.00(+0.00%)
Oct 21, 2019 1.879 1.915 1.853 1.879 190,698 +0.00(+0.00%)
Oct 18, 2019 1.871 1.897 1.834 1.879 485,498 +0.09(+5.03%)
Oct 17, 2019 1.790 1.821 1.781 1.790 131,789 -0.02(-1.00%)
Oct 16, 2019 1.808 1.826 1.781 1.808 84,030 -0.01(-0.49%)
Oct 15, 2019 1.844 1.844 1.790 1.817 103,063 +0.01(+0.50%)
Oct 14, 2019 1.790 1.808 1.772 1.808 101,875 -0.01(-0.49%)
Oct 11, 2019 1.808 1.817 1.790 1.817 182,367 +0.03(+1.51%)
Oct 10, 2019 1.799 1.844 1.781 1.790 85,666 -0.03(-1.49%)
Oct 09, 2019 1.826 1.844 1.799 1.817 178,782 +0.01(+0.50%)
Oct 08, 2019 1.808 1.843 1.785 1.808 204,395 -0.01(-0.49%)
Oct 07, 2019 1.835 1.862 1.808 1.817 63,304 -0.03(-1.46%)
Oct 04, 2019 1.835 1.853 1.790 1.844 78,951 +0.04(+1.99%)
Oct 03, 2019 1.763 1.844 1.763 1.808 183,553 +0.04(+2.03%)
Oct 02, 2019 1.781 1.879 1.772 1.772 237,147 -0.02(-1.00%)
Oct 01, 2019 1.826 1.853 1.781 1.790 193,777 -0.04(-1.97%)
Sep 30, 2019 1.844 1.856 1.794 1.826 182,603 -0.02(-0.98%)
Sep 27, 2019 1.826 1.862 1.817 1.844 171,025 +0.01(+0.49%)
Sep 26, 2019 1.888 1.909 1.817 1.835 140,505 -0.06(-3.32%)
Sep 25, 2019 1.871 1.942 1.844 1.897 192,402 +0.02(+0.96%)
Sep 24, 2019 1.906 1.942 1.835 1.879 238,088 -0.06(-3.24%)
Sep 23, 2019 1.888 1.951 1.853 1.942 285,828 +0.07(+3.85%)
Sep 20, 2019 1.808 1.879 1.790 1.871 503,957 +0.06(+3.48%)
Sep 19, 2019 1.790 1.817 1.763 1.808 112,421 +0.03(+1.52%)
Sep 18, 2019 1.772 1.799 1.718 1.781 304,660 +0.01(+0.51%)
Sep 17, 2019 1.862 1.862 1.754 1.772 313,343 -0.03(-1.50%)
Sep 16, 2019 1.763 1.906 1.736 1.799 1,318,344 +0.14(+8.70%)
Sep 13, 2019 1.655 1.709 1.646 1.655 141,557 +0.03(+1.66%)
Sep 12, 2019 1.691 1.691 1.601 1.628 271,838 -0.06(-3.72%)
Sep 11, 2019 1.727 1.772 1.646 1.691 345,174 -0.02(-1.05%)
Sep 10, 2019 1.691 1.745 1.677 1.709 337,427 +0.03(+1.60%)
Sep 09, 2019 1.664 1.700 1.664 1.682 204,846 +0.03(+1.63%)
Sep 06, 2019 1.619 1.709 1.619 1.655 167,133 +0.02(+1.10%)
Sep 05, 2019 1.673 1.718 1.637 1.637 160,727 -0.01(-0.55%)
Sep 04, 2019 1.655 1.718 1.637 1.646 365,383 +0.00(+0.00%)
Sep 03, 2019 1.547 1.655 1.547 1.646 239,714 +0.03(+1.67%)
Aug 30, 2019 1.619 1.650 1.590 1.619 300,462 +0.03(+1.70%)
Aug 29, 2019 1.448 1.614 1.448 1.592 375,256 +0.16(+11.32%)
Aug 28, 2019 1.403 1.466 1.403 1.430 131,053 +0.01(+0.63%)
Aug 27, 2019 1.439 1.466 1.403 1.421 137,300 -0.02(-1.25%)
Aug 26, 2019 1.403 1.466 1.403 1.439 205,386 +0.04(+2.56%)
Aug 23, 2019 1.448 1.475 1.403 1.403 135,107 -0.06(-4.29%)
Aug 22, 2019 1.412 1.466 1.412 1.466 164,063 +0.05(+3.82%)
Aug 21, 2019 1.457 1.457 1.412 1.412 151,893 -0.01(-0.63%)
Aug 20, 2019 1.421 1.439 1.412 1.421 98,962 -0.04(-2.47%)
Aug 19, 2019 1.439 1.484 1.439 1.457 148,889 +0.04(+3.19%)
Aug 16, 2019 1.412 1.484 1.358 1.412 469,485 +0.02(+1.29%)
Aug 15, 2019 1.493 1.502 1.394 1.394 305,204 -0.08(-5.49%)
Aug 14, 2019 1.574 1.574 1.452 1.475 288,901 -0.11(-6.82%)
Aug 13, 2019 1.628 1.655 1.583 1.583 166,594 -0.04(-2.76%)
Aug 12, 2019 1.610 1.628 1.574 1.628 195,139 +0.04(+2.84%)
Aug 09, 2019 1.529 1.646 1.520 1.583 500,288 +0.05(+3.53%)
Aug 08, 2019 1.529 1.610 1.457 1.529 573,281 +0.01(+0.59%)
Aug 07, 2019 1.520 1.565 1.484 1.520 311,819 -0.01(-0.59%)
Aug 06, 2019 1.475 1.583 1.466 1.529 461,601 +0.04(+2.41%)
Aug 05, 2019 1.574 1.574 1.394 1.493 455,430 -0.08(-5.14%)
Aug 02, 2019 1.565 1.637 1.493 1.574 262,431 +0.03(+1.74%)
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.