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

Vaalco Energy Inc (NY: EGY )

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2018 2.721 2.757 2.659 2.703 558,623 -0.03(-0.98%)
Jul 30, 2018 2.766 2.766 2.677 2.730 522,466 +0.02(+0.66%)
Jul 27, 2018 2.792 2.810 2.641 2.712 609,578 -0.08(-2.87%)
Jul 26, 2018 2.801 2.846 2.757 2.792 643,888 +0.01(+0.32%)
Jul 25, 2018 2.730 2.792 2.668 2.784 869,404 +0.07(+2.62%)
Jul 24, 2018 2.810 2.837 2.699 2.712 730,015 -0.06(-2.24%)
Jul 23, 2018 2.792 2.837 2.757 2.775 823,268 +0.02(+0.64%)
Jul 20, 2018 2.712 2.801 2.712 2.757 479,048 +0.04(+1.31%)
Jul 19, 2018 2.659 2.784 2.623 2.721 641,214 +0.04(+1.66%)
Jul 18, 2018 2.730 2.739 2.579 2.677 733,119 -0.07(-2.59%)
Jul 17, 2018 2.597 2.784 2.491 2.748 1,189,650 +0.16(+6.19%)
Jul 16, 2018 2.890 2.890 2.579 2.588 2,732,271 -0.32(-11.01%)
Jul 13, 2018 2.872 3.006 2.857 2.908 1,255,450 +0.07(+2.51%)
Jul 12, 2018 2.810 2.935 2.712 2.837 1,343,940 +0.12(+4.25%)
Jul 11, 2018 2.881 2.899 2.703 2.721 1,845,823 -0.17(-5.85%)
Jul 10, 2018 2.552 2.962 2.544 2.890 4,344,666 +0.38(+15.25%)
Jul 09, 2018 2.446 2.517 2.437 2.508 1,792,238 +0.10(+4.06%)
Jul 06, 2018 2.392 2.419 2.357 2.410 549,323 -0.01(-0.37%)
Jul 05, 2018 2.366 2.463 2.349 2.419 707,045 +0.08(+3.42%)
Jul 03, 2018 2.339 2.339 2.339 0 +0.02(+0.77%)
Jul 02, 2018 2.428 2.428 2.242 2.321 847,082 -0.11(-4.40%)
Jun 29, 2018 2.446 2.450 2.401 2.428 665,677 +0.02(+0.74%)
Jun 28, 2018 2.454 2.486 2.374 2.410 965,706 -0.04(-1.45%)
Jun 27, 2018 2.357 2.579 2.348 2.446 2,346,924 +0.14(+6.18%)
Jun 26, 2018 2.294 2.348 2.241 2.303 831,178 +0.02(+0.78%)
Jun 25, 2018 2.277 2.357 2.152 2.286 1,081,876 -0.01(-0.39%)
Jun 22, 2018 2.277 2.357 2.189 2.294 1,436,775 +0.16(+7.50%)
Jun 21, 2018 2.303 2.303 2.108 2.134 1,093,424 -0.18(-7.69%)
Jun 20, 2018 2.392 2.398 2.223 2.312 1,403,105 +0.07(+3.17%)
Jun 19, 2018 2.214 2.286 2.144 2.241 987,317 -0.03(-1.18%)
Jun 18, 2018 2.277 2.348 2.063 2.268 1,444,175 -0.04(-1.54%)
Jun 15, 2018 2.579 2.223 2.303 2,934,419 -0.28(-10.69%)
Jun 14, 2018 2.428 2.623 2.419 2.579 3,223,418 +0.24(+10.27%)
Jun 13, 2018 2.223 2.352 2.205 2.339 1,754,474 +0.13(+6.05%)
Jun 12, 2018 2.161 2.241 2.099 2.205 1,517,183 +0.06(+2.90%)
Jun 11, 2018 2.072 2.179 2.032 2.143 1,815,240 +0.05(+2.55%)
Jun 08, 2018 2.072 2.108 2.028 2.090 830,904 +0.04(+1.73%)
Jun 07, 2018 2.054 2.090 2.019 2.054 762,460 +0.01(+0.43%)
Jun 06, 2018 1.912 2.045 1,753,770 +0.02(+0.88%)
Jun 05, 2018 2.010 2.081 1.966 2.028 1,322,573 +0.10(+5.07%)
Jun 04, 2018 2.045 2.081 1.841 1.930 1,183,266 -0.11(-5.24%)
Jun 01, 2018 2.019 2.090 1.965 2.037 1,074,789 +0.05(+2.69%)
May 31, 2018 2.072 2.090 1.974 1.983 1,011,429 -0.10(-4.70%)
May 30, 2018 1.939 2.090 1.939 2.081 1,433,704 +0.14(+7.34%)
May 29, 2018 1.796 1.956 1.796 1.939 1,240,668 +0.13(+7.39%)
May 25, 2018 1.805 1.805 1.805 0 -0.30(-14.35%)
May 24, 2018 2.161 2.170 2.054 2.108 1,356,926 -0.02(-0.84%)
May 23, 2018 2.037 2.205 1.956 2.125 3,394,111 +0.21(+11.16%)
May 22, 2018 2.259 2.277 1.832 1.912 3,946,848 -0.21(-10.04%)
May 21, 2018 1.965 2.366 1.939 2.125 6,006,087 +0.28(+14.90%)
May 18, 2018 1.645 1.930 1.601 1.850 4,983,283 +0.19(+11.23%)
May 17, 2018 1.370 1.707 1.352 1.663 5,029,982 +0.32(+23.84%)
May 16, 2018 1.343 1.378 1.325 1.343 767,573 +0.00(+0.00%)
May 15, 2018 1.334 1.396 1.289 1.343 1,315,421 +0.02(+1.34%)
May 14, 2018 1.343 1.378 1.325 1.325 742,275 -0.02(-1.32%)
May 11, 2018 1.378 1.378 1.307 1.343 891,590 -0.04(-2.58%)
May 10, 2018 1.423 1.432 1.298 1.378 1,612,000 -0.04(-3.12%)
May 09, 2018 1.467 1.503 1.343 1.423 2,861,544 +0.03(+1.91%)
May 08, 2018 1.174 1.476 1.156 1.396 5,862,698 +0.34(+31.93%)
May 07, 2018 0.9871 1.112 0.9871 1.058 1,255,699 +0.07(+7.21%)
May 04, 2018 0.9782 1.032 0.9516 0.9871 734,810 +0.01(+0.91%)
May 03, 2018 0.8893 0.9960 0.8890 0.9782 1,134,964 +0.10(+10.78%)
May 02, 2018 0.8804 0.8849 0.8626 0.8831 258,245 +0.00(+0.25%)
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.