Skip to main content
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: 7:00 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 (%)
Mar 29, 2019 2.023 2.041 1.987 2.014 355,950 +0.04(+1.82%)
Mar 28, 2019 1.987 2.032 1.871 1.978 492,628 -0.03(-1.35%)
Mar 27, 2019 2.032 2.059 1.978 2.005 260,273 -0.03(-1.33%)
Mar 26, 2019 2.113 2.113 1.987 2.032 259,816 -0.06(-3.00%)
Mar 25, 2019 2.059 2.122 1.978 2.095 236,432 +0.00(+0.00%)
Mar 22, 2019 2.176 2.176 2.023 2.095 396,649 -0.11(-4.90%)
Mar 21, 2019 2.185 2.221 2.167 2.203 186,205 +0.02(+0.82%)
Mar 20, 2019 2.212 2.221 2.122 2.185 299,418 -0.04(-1.62%)
Mar 19, 2019 2.203 2.284 2.194 2.221 432,915 +0.03(+1.23%)
Mar 18, 2019 2.140 2.230 2.087 2.194 484,849 +0.07(+3.39%)
Mar 15, 2019 2.032 2.122 2.023 2.122 299,016 +0.09(+4.42%)
Mar 14, 2019 1.978 2.095 1.933 2.032 358,442 +0.05(+2.73%)
Mar 13, 2019 1.987 2.023 1.933 1.978 204,737 +0.00(+0.00%)
Mar 12, 2019 1.996 2.023 1.969 1.978 188,589 -0.03(-1.35%)
Mar 11, 2019 2.032 2.041 1.960 2.005 195,826 -0.01(-0.45%)
Mar 08, 2019 2.023 2.032 1.960 2.014 247,975 -0.05(-2.61%)
Mar 07, 2019 2.203 2.230 2.041 2.068 535,756 -0.03(-1.29%)
Mar 06, 2019 2.095 2.122 2.032 2.095 331,851 +0.00(+0.00%)
Mar 05, 2019 2.068 2.122 2.068 2.095 288,277 +0.04(+2.19%)
Mar 04, 2019 1.987 2.113 1.987 2.050 324,587 +0.01(+0.44%)
Mar 01, 2019 2.104 2.140 2.005 2.041 546,880 -0.05(-2.58%)
Feb 28, 2019 2.185 2.194 1.929 2.095 637,121 -0.10(-4.51%)
Feb 27, 2019 2.176 2.203 2.140 2.194 214,544 +0.04(+1.67%)
Feb 26, 2019 2.185 2.230 2.140 2.158 215,122 -0.03(-1.23%)
Feb 25, 2019 2.239 2.248 2.140 2.185 336,952 -0.05(-2.41%)
Feb 22, 2019 2.212 2.284 2.185 2.239 432,122 +0.03(+1.22%)
Feb 21, 2019 2.221 2.239 2.158 2.212 213,568 -0.01(-0.41%)
Feb 20, 2019 2.230 2.248 2.185 2.221 264,049 +0.00(+0.00%)
Feb 19, 2019 2.158 2.239 2.158 2.221 329,318 +0.06(+2.92%)
Feb 15, 2019 2.266 2.347 2.032 2.158 926,961 -0.08(-3.61%)
Feb 14, 2019 2.032 2.266 2.032 2.239 1,212,995 +0.22(+10.67%)
Feb 13, 2019 1.888 2.041 1.888 2.023 457,951 +0.14(+7.66%)
Feb 12, 2019 1.772 1.888 1.772 1.879 603,841 +0.12(+6.63%)
Feb 11, 2019 1.619 1.781 1.538 1.763 472,498 +0.20(+12.64%)
Feb 08, 2019 1.547 1.592 1.493 1.565 104,194 +0.03(+1.75%)
Feb 07, 2019 1.628 1.637 1.511 1.538 295,837 -0.12(-7.07%)
Feb 06, 2019 1.655 1.682 1.646 1.655 71,586 -0.01(-0.54%)
Feb 05, 2019 1.709 1.736 1.637 1.664 140,918 -0.04(-2.63%)
Feb 04, 2019 1.673 1.781 1.673 1.709 181,919 +0.03(+1.60%)
Feb 01, 2019 1.664 1.691 1.637 1.682 126,100 +0.03(+1.63%)
Jan 31, 2019 1.682 1.709 1.630 1.655 196,837 -0.04(-2.13%)
Jan 30, 2019 1.700 1.709 1.664 1.691 129,233 +0.02(+1.08%)
Jan 29, 2019 1.709 1.709 1.646 1.673 61,565 -0.01(-0.54%)
Jan 28, 2019 1.655 1.691 1.628 1.682 86,163 +0.01(+0.54%)
Jan 25, 2019 1.655 1.709 1.628 1.673 116,092 +0.03(+1.64%)
Jan 24, 2019 1.691 1.736 1.610 1.646 316,769 -0.04(-2.66%)
Jan 23, 2019 1.799 1.835 1.664 1.691 261,178 -0.11(-6.00%)
Jan 22, 2019 1.745 1.799 1.682 1.799 373,474 +0.05(+3.09%)
Jan 18, 2019 1.709 1.754 1.695 1.745 532,647 +0.07(+4.30%)
Jan 17, 2019 1.655 1.709 1.646 1.673 249,015 +0.01(+0.54%)
Jan 16, 2019 1.700 1.727 1.646 1.664 158,177 +0.00(+0.00%)
Jan 15, 2019 1.610 1.664 1.608 1.664 188,343 +0.06(+3.93%)
Jan 14, 2019 1.574 1.673 1.574 1.601 149,415 -0.01(-0.56%)
Jan 11, 2019 1.637 1.691 1.574 1.610 357,729 -0.04(-2.19%)
Jan 10, 2019 1.610 1.673 1.556 1.646 175,945 +0.01(+0.55%)
Jan 09, 2019 1.655 1.691 1.601 1.637 268,496 +0.02(+1.11%)
Jan 08, 2019 1.574 1.700 1.574 1.619 576,235 +0.11(+7.14%)
Jan 07, 2019 1.565 1.610 1.502 1.511 572,836 -0.03(-1.75%)
Jan 04, 2019 1.448 1.547 1.448 1.538 271,994 +0.12(+8.23%)
Jan 03, 2019 1.448 1.475 1.354 1.421 212,128 -0.01(-0.63%)
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.