Skip to main content

Vaalco Energy Inc (NY: EGY )

6.770 -0.170 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.890 6.890 6.710 6.770 847,001 -0.17(-2.45%)
Jul 18, 2024 6.950 7.030 6.890 6.940 649,427 -0.04(-0.57%)
Jul 17, 2024 7.000 7.070 6.900 6.980 788,688 +0.00(+0.00%)
Jul 16, 2024 6.850 6.980 6.760 6.980 926,604 +0.13(+1.90%)
Jul 15, 2024 6.890 7.040 6.845 6.850 1,107,277 +0.00(+0.00%)
Jul 12, 2024 6.840 6.850 6.665 6.850 983,494 +0.08(+1.18%)
Jul 11, 2024 6.500 6.820 6.430 6.770 1,216,318 +0.31(+4.80%)
Jul 10, 2024 6.290 6.500 6.290 6.460 767,695 +0.23(+3.69%)
Jul 09, 2024 6.200 6.295 6.190 6.230 438,738 -0.02(-0.32%)
Jul 08, 2024 6.210 6.300 6.200 6.250 510,214 -0.01(-0.16%)
Jul 05, 2024 6.450 6.450 6.195 6.260 832,009 -0.23(-3.54%)
Jul 03, 2024 6.240 6.500 6.240 6.490 438,211 +0.29(+4.68%)
Jul 02, 2024 6.290 6.345 6.160 6.200 465,257 -0.03(-0.48%)
Jul 01, 2024 6.340 6.350 6.140 6.230 662,207 -0.04(-0.64%)
Jun 28, 2024 6.310 6.370 6.205 6.270 1,684,444 +0.06(+0.97%)
Jun 27, 2024 6.430 6.430 6.190 6.210 732,585 -0.16(-2.51%)
Jun 26, 2024 6.470 6.490 6.310 6.370 858,802 -0.11(-1.70%)
Jun 25, 2024 6.460 6.510 6.380 6.480 579,079 +0.00(+0.00%)
Jun 24, 2024 6.370 6.525 6.370 6.480 1,319,975 +0.16(+2.53%)
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(-1.39%)
May 15, 2024 6.128 6.316 6.109 6.257 1,244,975 +0.11(+1.77%)
May 14, 2024 5.980 6.158 5.920 6.148 1,239,511 +0.17(+2.81%)
May 13, 2024 6.148 6.217 5.960 5.980 1,127,184 -0.16(-2.58%)
May 10, 2024 6.217 6.247 6.118 6.138 697,185 -0.02(-0.32%)
May 09, 2024 6.000 6.188 6.000 6.158 1,166,936 +0.17(+2.81%)
May 08, 2024 6.306 6.386 5.970 5.990 1,299,486 -0.26(-4.12%)
May 07, 2024 6.277 6.326 6.188 6.247 1,106,531 -0.03(-0.47%)
May 06, 2024 6.257 6.366 6.237 6.277 754,813 +0.07(+1.12%)
May 03, 2024 6.188 6.257 6.109 6.207 984,115 +0.02(+0.32%)
May 02, 2024 6.188 6.227 6.079 6.188 976,279 +0.10(+1.63%)
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.