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

Vaalco Energy Inc (NY: EGY )

6.235 +0.185 (+3.05%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 9, 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 (%)
Jan 31, 2020 1.991 2.054 1.991 2.036 138,717 +0.01(+0.45%)
Jan 30, 2020 2.000 2.036 1.964 2.027 217,798 -0.01(-0.45%)
Jan 29, 2020 2.082 2.122 2.018 2.036 134,334 -0.03(-1.32%)
Jan 28, 2020 2.018 2.082 1.954 2.064 208,042 +0.11(+5.58%)
Jan 27, 2020 2.045 2.082 1.954 1.954 269,396 -0.19(-8.90%)
Jan 24, 2020 2.118 2.164 2.082 2.145 94,495 +0.03(+1.29%)
Jan 23, 2020 2.082 2.145 2.054 2.118 199,304 -0.01(-0.43%)
Jan 22, 2020 2.200 2.200 2.054 2.127 357,519 -0.03(-1.27%)
Jan 21, 2020 2.218 2.264 2.136 2.154 345,157 -0.12(-5.20%)
Jan 17, 2020 2.291 2.291 2.273 2.273 155,218 -0.03(-1.19%)
Jan 16, 2020 2.291 2.309 2.273 2.300 107,012 +0.01(+0.40%)
Jan 15, 2020 2.282 2.300 2.264 2.291 158,721 +0.00(+0.00%)
Jan 14, 2020 2.254 2.300 2.254 2.291 158,820 +0.01(+0.40%)
Jan 13, 2020 2.254 2.309 2.254 2.282 250,713 -0.02(-0.79%)
Jan 10, 2020 2.309 2.364 2.209 2.300 432,214 -0.01(-0.39%)
Jan 09, 2020 2.191 2.318 2.164 2.309 533,380 +0.20(+9.48%)
Jan 08, 2020 2.182 2.182 2.100 2.109 178,498 -0.07(-3.33%)
Jan 07, 2020 2.109 2.209 2.109 2.182 287,827 +0.08(+3.90%)
Jan 06, 2020 2.091 2.118 2.064 2.100 214,921 +0.03(+1.32%)
Jan 03, 2020 2.045 2.100 2.032 2.073 237,393 +0.05(+2.24%)
Jan 02, 2020 2.027 2.073 1.982 2.027 98,706 +0.01(+0.45%)
Dec 31, 2019 2.109 2.154 1.995 2.018 238,933 -0.06(-3.06%)
Dec 30, 2019 1.954 2.100 1.954 2.082 312,316 +0.12(+6.02%)
Dec 27, 2019 1.954 2.009 1.909 1.964 446,074 -0.01(-0.46%)
Dec 26, 2019 1.836 1.973 1.836 1.973 361,241 +0.11(+5.85%)
Dec 24, 2019 1.818 1.864 1.818 1.864 167,319 +0.03(+1.49%)
Dec 23, 2019 1.818 1.864 1.818 1.836 256,135 +0.00(+0.00%)
Dec 20, 2019 1.827 1.836 1.768 1.836 475,116 +0.01(+0.50%)
Dec 19, 2019 1.800 1.836 1.800 1.827 131,880 +0.01(+0.50%)
Dec 18, 2019 1.827 1.857 1.800 1.818 170,861 -0.01(-0.50%)
Dec 17, 2019 1.818 1.845 1.818 1.827 169,997 -0.01(-0.50%)
Dec 16, 2019 1.818 1.845 1.809 1.836 187,209 +0.02(+1.00%)
Dec 13, 2019 1.836 1.845 1.800 1.818 100,325 +0.00(+0.00%)
Dec 12, 2019 1.791 1.836 1.791 1.818 81,897 +0.02(+1.01%)
Dec 11, 2019 1.818 1.848 1.782 1.800 230,878 -0.05(-2.46%)
Dec 10, 2019 1.818 1.845 1.818 1.845 50,671 +0.02(+0.99%)
Dec 09, 2019 1.836 1.859 1.818 1.827 94,449 -0.01(-0.50%)
Dec 06, 2019 1.864 1.900 1.827 1.836 219,462 -0.02(-0.98%)
Dec 05, 2019 1.818 1.900 1.818 1.854 285,143 +0.06(+3.55%)
Dec 04, 2019 1.691 1.850 1.681 1.791 387,648 +0.09(+5.35%)
Dec 03, 2019 1.609 1.700 1.600 1.700 415,229 +0.12(+7.47%)
Dec 02, 2019 1.682 1.682 1.573 1.582 216,918 -0.08(-4.92%)
Nov 29, 2019 1.609 1.682 1.591 1.664 162,369 +0.05(+3.39%)
Nov 27, 2019 1.591 1.618 1.554 1.609 298,776 +0.02(+1.14%)
Nov 26, 2019 1.609 1.618 1.591 1.591 153,082 -0.03(-1.69%)
Nov 25, 2019 1.691 1.691 1.618 1.618 250,061 +0.05(+2.89%)
Nov 22, 2019 1.545 1.573 1.541 1.573 140,477 +0.04(+2.37%)
Nov 21, 2019 1.564 1.586 1.518 1.536 219,768 -0.03(-1.74%)
Nov 20, 2019 1.627 1.632 1.564 1.564 305,567 -0.05(-3.37%)
Nov 19, 2019 1.682 1.682 1.600 1.618 462,349 -0.07(-4.30%)
Nov 18, 2019 1.691 1.727 1.682 1.691 162,507 -0.04(-2.11%)
Nov 15, 2019 1.773 1.773 1.682 1.727 204,391 -0.03(-1.55%)
Nov 14, 2019 1.773 1.800 1.745 1.754 141,888 -0.03(-1.53%)
Nov 13, 2019 1.800 1.827 1.773 1.782 258,282 -0.04(-2.00%)
Nov 12, 2019 1.818 1.827 1.800 1.818 111,816 +0.00(+0.00%)
Nov 11, 2019 1.809 1.827 1.782 1.818 132,853 +0.00(+0.00%)
Nov 08, 2019 1.827 1.836 1.754 1.818 392,611 -0.02(-0.99%)
Nov 07, 2019 1.809 1.836 1.782 1.836 328,602 +0.01(+0.50%)
Nov 06, 2019 1.782 1.845 1.782 1.827 244,972 +0.01(+0.50%)
Nov 05, 2019 1.836 1.836 1.809 1.818 147,270 -0.01(-0.50%)
Nov 04, 2019 1.836 1.845 1.809 1.827 231,490 +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.