Skip to main content

Vaalco Energy Inc (NY: EGY )

6.320 -0.070 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.400 6.410 6.310 6.320 1,448,643 -0.07(-1.10%)
Jun 20, 2024 6.290 6.390 6.210 6.390 854,045 +0.12(+1.91%)
Jun 18, 2024 6.120 6.320 6.095 6.270 760,663 +0.20(+3.29%)
Jun 17, 2024 6.120 6.140 5.960 6.070 1,107,845 -0.03(-0.49%)
Jun 14, 2024 6.370 6.370 6.100 6.100 915,709 -0.29(-4.54%)
Jun 13, 2024 6.540 6.560 6.325 6.390 1,292,947 -0.10(-1.54%)
Jun 12, 2024 6.530 6.610 6.400 6.490 1,236,965 +0.07(+1.09%)
Jun 11, 2024 6.090 6.440 6.050 6.420 1,029,803 +0.36(+5.94%)
Jun 10, 2024 5.950 6.090 5.940 6.060 710,245 +0.17(+2.89%)
Jun 07, 2024 5.880 5.990 5.800 5.890 628,464 -0.07(-1.17%)
Jun 06, 2024 5.920 6.000 5.870 5.960 677,015 +0.00(+0.00%)
Jun 05, 2024 6.020 6.045 5.905 5.960 703,777 -0.04(-0.67%)
Jun 04, 2024 6.130 6.140 5.880 6.000 1,389,678 -0.21(-3.38%)
Jun 03, 2024 6.410 6.490 6.140 6.210 1,355,389 -0.17(-2.66%)
May 31, 2024 6.330 6.600 6.320 6.380 3,379,370 +0.09(+1.43%)
May 30, 2024 6.250 6.345 6.250 6.290 804,444 +0.04(+0.64%)
May 29, 2024 6.240 6.265 6.170 6.250 771,618 +0.01(+0.16%)
May 28, 2024 6.000 6.340 6.000 6.240 1,126,886 +0.29(+4.87%)
May 24, 2024 5.900 5.990 5.880 5.950 1,091,839 +0.03(+0.51%)
May 23, 2024 6.070 6.160 5.880 5.920 925,512 -0.08(-1.33%)
May 22, 2024 6.270 6.290 5.930 6.000 1,102,921 -0.27(-4.31%)
May 21, 2024 6.300 6.380 6.255 6.270 844,853 -0.05(-0.79%)
May 20, 2024 6.170 6.360 6.150 6.320 679,519 +0.17(+2.76%)
May 17, 2024 6.200 6.225 6.140 6.150 764,940 -0.02(-0.32%)
May 16, 2024 6.290 6.349 6.120 6.170 882,558 -0.09(-1.40%)
May 15, 2024 6.129 6.317 6.109 6.258 1,244,875 +0.11(+1.77%)
May 14, 2024 5.980 6.158 5.921 6.149 1,239,412 +0.17(+2.81%)
May 13, 2024 6.149 6.218 5.960 5.980 1,127,094 -0.16(-2.58%)
May 10, 2024 6.218 6.248 6.119 6.139 697,130 -0.02(-0.32%)
May 09, 2024 6.000 6.188 6.000 6.158 1,166,843 +0.17(+2.81%)
May 08, 2024 6.307 6.386 5.970 5.990 1,299,382 -0.26(-4.12%)
May 07, 2024 6.277 6.327 6.188 6.248 1,106,442 -0.03(-0.47%)
May 06, 2024 6.258 6.366 6.238 6.277 754,752 +0.07(+1.12%)
May 03, 2024 6.188 6.258 6.109 6.208 984,036 +0.02(+0.32%)
May 02, 2024 6.188 6.228 6.079 6.188 976,201 +0.10(+1.63%)
May 01, 2024 6.366 6.446 6.050 6.089 1,070,103 -0.25(-3.91%)
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%)
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.