Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.045 2.064 2.009 2.036 352,129 +0.04(+1.82%)
Mar 28, 2019 2.009 2.054 1.891 2.000 487,340 -0.03(-1.35%)
Mar 27, 2019 2.054 2.082 2.000 2.027 257,479 -0.03(-1.33%)
Mar 26, 2019 2.136 2.136 2.009 2.054 257,027 -0.06(-3.00%)
Mar 25, 2019 2.082 2.145 2.000 2.118 233,893 +0.00(+0.00%)
Mar 22, 2019 2.200 2.200 2.045 2.118 392,391 -0.11(-4.90%)
Mar 21, 2019 2.209 2.245 2.191 2.227 184,206 +0.02(+0.82%)
Mar 20, 2019 2.236 2.245 2.145 2.209 296,204 -0.04(-1.62%)
Mar 19, 2019 2.227 2.309 2.218 2.245 428,268 +0.03(+1.23%)
Mar 18, 2019 2.164 2.254 2.110 2.218 479,644 +0.07(+3.39%)
Mar 15, 2019 2.054 2.145 2.045 2.145 295,806 +0.09(+4.42%)
Mar 14, 2019 2.000 2.118 1.954 2.054 354,594 +0.05(+2.73%)
Mar 13, 2019 2.009 2.045 1.954 2.000 202,540 +0.00(+0.00%)
Mar 12, 2019 2.018 2.045 1.991 2.000 186,564 -0.03(-1.35%)
Mar 11, 2019 2.054 2.064 1.982 2.027 193,724 -0.01(-0.45%)
Mar 08, 2019 2.045 2.054 1.982 2.036 245,313 -0.05(-2.61%)
Mar 07, 2019 2.227 2.254 2.064 2.091 530,005 -0.03(-1.29%)
Mar 06, 2019 2.118 2.145 2.054 2.118 328,289 +0.00(+0.00%)
Mar 05, 2019 2.091 2.145 2.091 2.118 285,183 +0.05(+2.19%)
Mar 04, 2019 2.009 2.136 2.009 2.073 321,103 +0.01(+0.44%)
Mar 01, 2019 2.127 2.164 2.027 2.064 541,010 -0.05(-2.57%)
Feb 28, 2019 2.209 2.218 1.950 2.118 630,282 -0.10(-4.51%)
Feb 27, 2019 2.200 2.227 2.164 2.218 212,241 +0.04(+1.67%)
Feb 26, 2019 2.209 2.254 2.164 2.182 212,813 -0.03(-1.23%)
Feb 25, 2019 2.264 2.273 2.164 2.209 333,335 -0.05(-2.41%)
Feb 22, 2019 2.236 2.309 2.209 2.264 427,483 +0.03(+1.22%)
Feb 21, 2019 2.245 2.264 2.182 2.236 211,275 -0.01(-0.40%)
Feb 20, 2019 2.254 2.273 2.209 2.245 261,215 +0.00(+0.00%)
Feb 19, 2019 2.182 2.264 2.182 2.245 325,783 +0.06(+2.92%)
Feb 15, 2019 2.291 2.373 2.054 2.182 917,011 -0.08(-3.61%)
Feb 14, 2019 2.054 2.291 2.054 2.264 1,199,974 +0.22(+10.67%)
Feb 13, 2019 1.909 2.064 1.909 2.045 453,035 +0.15(+7.66%)
Feb 12, 2019 1.791 1.909 1.791 1.900 597,359 +0.12(+6.63%)
Feb 11, 2019 1.636 1.800 1.554 1.782 467,426 +0.20(+12.64%)
Feb 08, 2019 1.564 1.609 1.509 1.582 103,075 +0.03(+1.75%)
Feb 07, 2019 1.645 1.654 1.527 1.554 292,661 -0.12(-7.06%)
Feb 06, 2019 1.673 1.700 1.664 1.673 70,817 -0.01(-0.54%)
Feb 05, 2019 1.727 1.754 1.654 1.682 139,405 -0.05(-2.63%)
Feb 04, 2019 1.691 1.800 1.691 1.727 179,966 +0.03(+1.60%)
Feb 01, 2019 1.682 1.709 1.654 1.700 124,746 +0.03(+1.63%)
Jan 31, 2019 1.700 1.727 1.648 1.673 194,724 -0.04(-2.13%)
Jan 30, 2019 1.718 1.727 1.682 1.709 127,845 +0.02(+1.08%)
Jan 29, 2019 1.727 1.727 1.664 1.691 60,904 -0.01(-0.54%)
Jan 28, 2019 1.673 1.709 1.645 1.700 85,238 +0.01(+0.54%)
Jan 25, 2019 1.673 1.727 1.645 1.691 114,846 +0.03(+1.64%)
Jan 24, 2019 1.709 1.754 1.627 1.664 313,369 -0.05(-2.66%)
Jan 23, 2019 1.818 1.854 1.682 1.709 258,374 -0.11(-6.00%)
Jan 22, 2019 1.764 1.818 1.700 1.818 369,465 +0.05(+3.09%)
Jan 18, 2019 1.727 1.773 1.714 1.764 526,929 +0.07(+4.30%)
Jan 17, 2019 1.673 1.727 1.664 1.691 246,342 +0.01(+0.54%)
Jan 16, 2019 1.718 1.745 1.664 1.682 156,479 +0.00(+0.00%)
Jan 15, 2019 1.627 1.682 1.625 1.682 186,321 +0.06(+3.93%)
Jan 14, 2019 1.591 1.691 1.591 1.618 147,811 -0.01(-0.56%)
Jan 11, 2019 1.654 1.709 1.591 1.627 353,889 -0.04(-2.19%)
Jan 10, 2019 1.627 1.691 1.573 1.664 174,057 +0.01(+0.55%)
Jan 09, 2019 1.673 1.709 1.618 1.654 265,614 +0.02(+1.11%)
Jan 08, 2019 1.591 1.718 1.591 1.636 570,049 +0.11(+7.14%)
Jan 07, 2019 1.582 1.627 1.518 1.527 566,686 -0.03(-1.75%)
Jan 04, 2019 1.464 1.564 1.464 1.554 269,075 +0.12(+8.23%)
Jan 03, 2019 1.464 1.491 1.368 1.436 209,851 -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.