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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 29, 2022 6.211 6.292 5.849 5.921 995,297 -0.27(-4.39%)
Apr 28, 2022 5.994 6.292 5.686 6.193 1,358,273 +0.24(+4.11%)
Apr 27, 2022 5.939 6.003 5.758 5.948 1,559,054 +0.03(+0.46%)
Apr 26, 2022 6.039 6.329 5.858 5.921 1,566,625 -0.04(-0.61%)
Apr 25, 2022 5.804 6.016 5.478 5.957 2,287,722 -0.14(-2.37%)
Apr 22, 2022 6.392 6.509 6.030 6.102 1,506,728 -0.38(-5.87%)
Apr 21, 2022 7.107 7.198 6.383 6.483 1,589,921 -0.59(-8.32%)
Apr 20, 2022 7.261 7.321 6.754 7.071 1,683,818 -0.08(-1.14%)
Apr 19, 2022 7.207 7.275 7.044 7.153 1,801,969 -0.06(-0.88%)
Apr 18, 2022 6.881 7.451 6.809 7.216 3,552,499 +0.52(+7.70%)
Apr 14, 2022 6.609 6.781 6.446 6.700 1,290,864 +0.05(+0.82%)
Apr 13, 2022 6.401 6.664 6.211 6.646 1,475,338 +0.38(+6.07%)
Apr 12, 2022 6.392 6.528 6.243 6.265 1,625,508 +0.04(+0.58%)
Apr 11, 2022 6.673 6.673 6.134 6.229 2,813,647 -0.58(-8.51%)
Apr 08, 2022 6.691 6.999 6.655 6.809 2,408,128 +0.21(+3.16%)
Apr 07, 2022 6.365 6.664 6.283 6.600 1,161,038 +0.25(+3.99%)
Apr 06, 2022 6.573 6.772 6.292 6.347 1,647,238 -0.06(-0.99%)
Apr 05, 2022 6.202 6.618 6.202 6.410 2,374,331 +0.26(+4.27%)
Apr 04, 2022 6.428 6.464 6.093 6.148 1,221,312 -0.08(-1.31%)
Apr 01, 2022 5.876 6.283 5.822 6.229 1,216,585 +0.32(+5.36%)
Mar 31, 2022 5.939 6.075 5.731 5.912 962,117 -0.05(-0.91%)
Mar 30, 2022 5.994 6.139 5.901 5.967 1,082,930 +0.15(+2.65%)
Mar 29, 2022 5.713 5.849 5.395 5.813 1,368,410 -0.14(-2.43%)
Mar 28, 2022 6.256 6.283 5.822 5.957 1,764,734 -0.46(-7.19%)
Mar 25, 2022 6.265 6.501 6.112 6.419 1,456,459 +0.08(+1.29%)
Mar 24, 2022 6.030 6.510 5.985 6.338 3,498,200 +0.34(+5.74%)
Mar 23, 2022 5.939 6.283 5.885 5.994 2,389,610 +0.30(+5.25%)
Mar 22, 2022 5.568 5.749 5.469 5.695 1,330,199 +0.15(+2.78%)
Mar 21, 2022 5.269 5.595 5.269 5.541 1,589,120 +0.41(+7.94%)
Mar 18, 2022 5.170 5.215 5.025 5.134 925,009 -0.01(-0.18%)
Mar 17, 2022 4.934 5.242 4.916 5.143 1,086,025 +0.33(+6.97%)
Mar 16, 2022 4.790 4.952 4.654 4.808 1,121,566 +0.17(+3.71%)
Mar 15, 2022 4.663 4.835 4.473 4.636 2,195,536 -0.39(-7.75%)
Mar 14, 2022 5.613 5.613 4.944 5.025 2,585,063 -0.78(-13.42%)
Mar 11, 2022 5.822 6.072 5.695 5.804 870,779 -0.19(-3.17%)
Mar 10, 2022 6.292 6.302 5.460 5.994 2,302,303 -0.20(-3.22%)
Mar 09, 2022 6.057 6.428 5.813 6.193 2,861,523 -0.05(-0.87%)
Mar 08, 2022 6.365 6.709 5.939 6.247 3,267,551 +0.01(+0.15%)
Mar 07, 2022 5.957 6.365 5.867 6.238 2,782,489 +0.53(+9.37%)
Mar 04, 2022 5.333 5.858 5.324 5.704 1,930,978 +0.40(+7.51%)
Mar 03, 2022 5.369 5.423 4.962 5.306 1,603,994 -0.12(-2.17%)
Mar 02, 2022 5.505 5.586 5.297 5.423 1,287,934 +0.05(+1.01%)
Mar 01, 2022 5.206 5.523 5.183 5.369 1,266,107 +0.26(+5.14%)
Feb 28, 2022 4.871 5.115 4.817 5.106 1,088,771 +0.25(+5.22%)
Feb 25, 2022 4.808 4.907 4.717 4.853 595,618 +0.05(+0.94%)
Feb 24, 2022 4.907 5.251 4.581 4.808 1,640,045 +0.06(+1.34%)
Feb 23, 2022 4.780 4.898 4.681 4.744 435,937 -0.03(-0.57%)
Feb 22, 2022 4.780 4.862 4.616 4.771 1,028,977 +0.21(+4.56%)
Feb 18, 2022 4.563 0 -0.46(-9.19%)
Feb 17, 2022 4.934 5.079 4.889 5.025 670,763 +0.07(+1.32%)
Feb 16, 2022 5.031 5.202 4.860 4.959 757,948 +0.01(+0.18%)
Feb 15, 2022 4.806 4.959 4.662 4.950 772,871 +0.03(+0.55%)
Feb 14, 2022 5.238 5.265 4.752 4.923 1,528,717 -0.24(-4.70%)
Feb 11, 2022 5.076 5.292 5.040 5.166 1,189,368 +0.21(+4.17%)
Feb 10, 2022 4.860 5.382 4.860 4.959 1,871,281 +0.14(+2.99%)
Feb 09, 2022 4.716 4.824 4.635 4.815 1,372,092 +0.16(+3.48%)
Feb 08, 2022 4.770 4.814 4.545 4.653 971,948 -0.14(-2.82%)
Feb 07, 2022 4.671 4.878 4.563 4.788 1,061,994 +0.12(+2.50%)
Feb 04, 2022 4.752 4.905 4.635 4.671 896,440 -0.04(-0.95%)
Feb 03, 2022 4.887 4.716 1,406,721 -0.26(-5.24%)
Feb 02, 2022 4.662 5.040 4.527 4.977 1,791,592 +0.40(+8.64%)
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.