Skip to main content

Vaalco Energy Inc (NY: EGY )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.800 6.910 6.720 6.870 1,305,320 +0.11(+1.63%)
Mar 26, 2024 7.000 7.050 6.655 6.760 2,629,851 -0.19(-2.73%)
Mar 25, 2024 6.240 7.000 6.210 6.950 4,984,774 +0.78(+12.64%)
Mar 22, 2024 6.120 6.220 6.050 6.170 1,276,899 +0.03(+0.49%)
Mar 21, 2024 6.140 6.250 6.040 6.140 1,921,605 +0.01(+0.16%)
Mar 20, 2024 5.980 6.170 5.870 6.130 1,661,766 +0.10(+1.66%)
Mar 19, 2024 5.630 6.040 5.560 6.030 1,851,309 +0.26(+4.51%)
Mar 18, 2024 5.590 5.810 5.450 5.770 2,572,955 +0.23(+4.15%)
Mar 15, 2024 5.340 5.655 5.330 5.540 2,995,147 +0.20(+3.75%)
Mar 14, 2024 4.800 5.655 4.750 5.340 6,648,498 +0.88(+19.73%)
Mar 13, 2024 4.370 4.510 4.370 4.460 683,359 +0.12(+2.76%)
Mar 12, 2024 4.410 4.410 4.310 4.340 463,730 -0.07(-1.59%)
Mar 11, 2024 4.270 4.430 4.270 4.410 575,779 +0.12(+2.80%)
Mar 08, 2024 4.280 4.330 4.280 4.290 429,359 +0.04(+0.94%)
Mar 07, 2024 4.210 4.330 4.210 4.250 533,025 +0.07(+1.74%)
Mar 06, 2024 4.266 4.296 4.158 4.178 756,286 -0.02(-0.47%)
Mar 05, 2024 4.197 4.286 4.158 4.197 717,476 -0.03(-0.70%)
Mar 04, 2024 4.424 4.439 4.217 4.227 763,798 -0.15(-3.38%)
Mar 01, 2024 4.434 4.473 4.365 4.375 579,592 -0.02(-0.45%)
Feb 29, 2024 4.325 4.542 4.296 4.394 1,351,944 +0.17(+3.96%)
Feb 28, 2024 4.286 4.335 4.217 4.227 311,215 -0.08(-1.83%)
Feb 27, 2024 4.187 4.325 4.187 4.306 602,700 +0.14(+3.31%)
Feb 26, 2024 4.128 4.187 4.104 4.168 388,334 +0.00(+0.00%)
Feb 23, 2024 4.118 4.187 4.054 4.168 586,692 -0.01(-0.24%)
Feb 22, 2024 4.197 4.232 4.138 4.178 486,245 -0.05(-1.17%)
Feb 21, 2024 4.237 4.315 4.163 4.227 603,499 +0.00(+0.00%)
Feb 20, 2024 4.306 4.335 4.207 4.227 408,088 -0.08(-1.83%)
Feb 16, 2024 4.335 4.355 4.291 4.306 446,034 -0.05(-1.13%)
Feb 15, 2024 4.197 4.384 4.197 4.355 688,220 +0.18(+4.25%)
Feb 14, 2024 4.187 4.251 4.118 4.178 612,176 +0.00(+0.00%)
Feb 13, 2024 4.237 4.315 4.158 4.178 783,699 -0.14(-3.20%)
Feb 12, 2024 4.138 4.355 4.138 4.315 828,782 +0.20(+4.78%)
Feb 09, 2024 4.158 4.197 4.109 4.118 1,450,232 -0.05(-1.18%)
Feb 08, 2024 4.109 4.168 4.084 4.168 949,889 +0.06(+1.44%)
Feb 07, 2024 4.030 4.128 4.030 4.109 529,925 +0.04(+0.97%)
Feb 06, 2024 4.040 4.133 4.025 4.069 497,628 +0.04(+0.98%)
Feb 05, 2024 4.059 4.099 3.971 4.030 617,111 -0.05(-1.21%)
Feb 02, 2024 4.178 4.178 4.049 4.079 753,002 -0.11(-2.59%)
Feb 01, 2024 4.217 4.325 4.168 4.187 639,447 -0.01(-0.23%)
Jan 31, 2024 4.414 4.414 4.197 4.197 519,028 -0.22(-4.91%)
Jan 30, 2024 4.345 4.424 4.315 4.414 446,847 +0.02(+0.45%)
Jan 29, 2024 4.414 4.414 4.345 4.394 414,615 -0.01(-0.22%)
Jan 26, 2024 4.394 4.424 4.340 4.404 547,389 +0.02(+0.45%)
Jan 25, 2024 4.365 4.394 4.276 4.384 576,988 +0.07(+1.60%)
Jan 24, 2024 4.345 4.366 4.266 4.315 664,047 +0.02(+0.46%)
Jan 23, 2024 4.256 4.325 4.237 4.296 424,962 +0.06(+1.40%)
Jan 22, 2024 4.158 4.256 4.148 4.237 484,858 +0.06(+1.42%)
Jan 19, 2024 4.246 4.246 4.153 4.178 447,500 -0.05(-1.17%)
Jan 18, 2024 4.237 4.256 4.133 4.227 512,668 +0.01(+0.23%)
Jan 17, 2024 4.217 4.217 4.069 4.217 875,473 -0.02(-0.47%)
Jan 16, 2024 4.394 4.394 4.217 4.237 728,753 -0.16(-3.59%)
Jan 12, 2024 4.434 4.473 4.320 4.394 625,630 +0.04(+0.90%)
Jan 11, 2024 4.345 4.355 4.266 4.355 625,477 +0.05(+1.14%)
Jan 10, 2024 4.355 4.365 4.251 4.306 544,623 -0.05(-1.13%)
Jan 09, 2024 4.453 4.473 4.315 4.355 801,377 -0.13(-2.86%)
Jan 08, 2024 4.444 4.483 4.315 4.483 1,195,656 -0.04(-0.87%)
Jan 05, 2024 4.572 4.581 4.483 4.522 911,269 +0.03(+0.66%)
Jan 04, 2024 4.700 4.700 4.484 4.493 665,954 -0.15(-3.18%)
Jan 03, 2024 4.611 4.729 4.483 4.641 1,726,428 +0.15(+3.29%)
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.