Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.844	1.856	1.794	1.826	182,603	-0.02(-0.98%)
Sep 27, 2019	1.826	1.862	1.817	1.844	171,025	+0.01(+0.49%)
Sep 26, 2019	1.888	1.909	1.817	1.835	140,505	-0.06(-3.32%)
Sep 25, 2019	1.871	1.942	1.844	1.897	192,402	+0.02(+0.96%)
Sep 24, 2019	1.906	1.942	1.835	1.879	238,088	-0.06(-3.24%)
Sep 23, 2019	1.888	1.951	1.853	1.942	285,828	+0.07(+3.85%)
Sep 20, 2019	1.808	1.879	1.790	1.871	503,957	+0.06(+3.48%)
Sep 19, 2019	1.790	1.817	1.763	1.808	112,421	+0.03(+1.52%)
Sep 18, 2019	1.772	1.799	1.718	1.781	304,660	+0.01(+0.51%)
Sep 17, 2019	1.862	1.862	1.754	1.772	313,343	-0.03(-1.50%)
Sep 16, 2019	1.763	1.906	1.736	1.799	1,318,344	+0.14(+8.70%)
Sep 13, 2019	1.655	1.709	1.646	1.655	141,557	+0.03(+1.66%)
Sep 12, 2019	1.691	1.691	1.601	1.628	271,838	-0.06(-3.72%)
Sep 11, 2019	1.727	1.772	1.646	1.691	345,174	-0.02(-1.05%)
Sep 10, 2019	1.691	1.745	1.677	1.709	337,427	+0.03(+1.60%)
Sep 09, 2019	1.664	1.700	1.664	1.682	204,846	+0.03(+1.63%)
Sep 06, 2019	1.619	1.709	1.619	1.655	167,133	+0.02(+1.10%)
Sep 05, 2019	1.673	1.718	1.637	1.637	160,727	-0.01(-0.55%)
Sep 04, 2019	1.655	1.718	1.637	1.646	365,383	+0.00(+0.00%)

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.