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: 7:00 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 (%)
Feb 28, 2020 1.718 1.817 1.718 1.799 280,001 +0.04(+2.56%)
Feb 27, 2020 1.799 1.835 1.727 1.754 500,744 -0.06(-3.47%)
Feb 26, 2020 1.844 1.888 1.808 1.817 138,413 -0.04(-1.94%)
Feb 25, 2020 1.853 1.906 1.844 1.853 218,050 +0.00(+0.00%)
Feb 24, 2020 1.826 1.879 1.817 1.853 237,574 -0.04(-2.37%)
Feb 21, 2020 2.005 2.005 1.888 1.897 141,335 -0.11(-5.38%)
Feb 20, 2020 1.951 2.014 1.951 2.005 130,684 +0.06(+3.24%)
Feb 19, 2020 1.978 1.987 1.888 1.942 297,913 +0.08(+4.35%)
Feb 18, 2020 1.844 1.906 1.844 1.862 197,825 +0.00(+0.00%)
Feb 14, 2020 1.897 1.915 1.862 1.862 136,442 -0.04(-1.90%)
Feb 13, 2020 1.915 1.924 1.897 1.897 66,584 -0.02(-0.94%)
Feb 12, 2020 1.933 1.960 1.897 1.915 99,387 +0.02(+0.95%)
Feb 11, 2020 1.888 1.951 1.888 1.897 76,661 +0.01(+0.48%)
Feb 10, 2020 1.978 1.978 1.853 1.888 254,054 -0.10(-4.98%)
Feb 07, 2020 1.969 1.987 1.929 1.987 201,827 +0.01(+0.45%)
Feb 06, 2020 2.032 2.041 1.969 1.978 223,910 -0.04(-2.22%)
Feb 05, 2020 1.987 2.023 1.987 2.023 93,635 +0.04(+1.81%)
Feb 04, 2020 1.996 2.041 1.969 1.987 174,965 +0.02(+0.91%)
Feb 03, 2020 1.906 2.014 1.897 1.969 279,288 -0.04(-2.23%)
Jan 31, 2020 1.969 2.032 1.969 2.014 140,223 +0.01(+0.45%)
Jan 30, 2020 1.978 2.014 1.942 2.005 220,162 -0.01(-0.45%)
Jan 29, 2020 2.059 2.099 1.996 2.014 135,791 -0.03(-1.32%)
Jan 28, 2020 1.996 2.059 1.933 2.041 210,300 +0.11(+5.58%)
Jan 27, 2020 2.023 2.059 1.933 1.933 272,319 -0.19(-8.90%)
Jan 24, 2020 2.095 2.140 2.059 2.122 95,520 +0.03(+1.29%)
Jan 23, 2020 2.059 2.122 2.032 2.095 201,467 -0.01(-0.43%)
Jan 22, 2020 2.176 2.176 2.032 2.104 361,399 -0.03(-1.27%)
Jan 21, 2020 2.194 2.239 2.113 2.131 348,902 -0.12(-5.20%)
Jan 17, 2020 2.266 2.266 2.248 2.248 156,902 -0.03(-1.19%)
Jan 16, 2020 2.266 2.284 2.248 2.275 108,174 +0.01(+0.40%)
Jan 15, 2020 2.257 2.275 2.239 2.266 160,443 +0.00(+0.00%)
Jan 14, 2020 2.230 2.275 2.230 2.266 160,543 +0.01(+0.40%)
Jan 13, 2020 2.230 2.284 2.230 2.257 253,434 -0.02(-0.79%)
Jan 10, 2020 2.284 2.338 2.185 2.275 436,904 -0.01(-0.39%)
Jan 09, 2020 2.167 2.293 2.140 2.284 539,168 +0.20(+9.48%)
Jan 08, 2020 2.158 2.158 2.077 2.086 180,435 -0.07(-3.33%)
Jan 07, 2020 2.086 2.185 2.086 2.158 290,951 +0.08(+3.90%)
Jan 06, 2020 2.068 2.095 2.041 2.077 217,253 +0.03(+1.32%)
Jan 03, 2020 2.023 2.077 2.010 2.050 239,969 +0.04(+2.24%)
Jan 02, 2020 2.005 2.050 1.960 2.005 99,777 +0.01(+0.45%)
Dec 31, 2019 2.086 2.131 1.974 1.996 241,526 -0.06(-3.06%)
Dec 30, 2019 1.933 2.077 1.933 2.059 315,705 +0.12(+6.02%)
Dec 27, 2019 1.933 1.987 1.888 1.942 450,915 -0.01(-0.46%)
Dec 26, 2019 1.817 1.951 1.817 1.951 365,161 +0.11(+5.85%)
Dec 24, 2019 1.799 1.844 1.799 1.844 169,134 +0.03(+1.49%)
Dec 23, 2019 1.799 1.844 1.799 1.817 258,914 +0.00(+0.00%)
Dec 20, 2019 1.808 1.817 1.749 1.817 480,272 +0.01(+0.50%)
Dec 19, 2019 1.781 1.817 1.781 1.808 133,311 +0.01(+0.50%)
Dec 18, 2019 1.808 1.837 1.781 1.799 172,715 -0.01(-0.50%)
Dec 17, 2019 1.799 1.826 1.799 1.808 171,842 -0.01(-0.49%)
Dec 16, 2019 1.799 1.826 1.790 1.817 189,241 +0.02(+1.00%)
Dec 13, 2019 1.817 1.826 1.781 1.799 101,414 +0.00(+0.00%)
Dec 12, 2019 1.772 1.817 1.772 1.799 82,786 +0.02(+1.01%)
Dec 11, 2019 1.799 1.828 1.763 1.781 233,384 -0.04(-2.46%)
Dec 10, 2019 1.799 1.826 1.799 1.826 51,220 +0.02(+0.99%)
Dec 09, 2019 1.817 1.839 1.799 1.808 95,473 -0.01(-0.49%)
Dec 06, 2019 1.844 1.879 1.808 1.817 221,843 -0.02(-0.98%)
Dec 05, 2019 1.799 1.879 1.799 1.835 288,237 +0.06(+3.55%)
Dec 04, 2019 1.673 1.830 1.663 1.772 391,854 +0.09(+5.35%)
Dec 03, 2019 1.592 1.682 1.583 1.682 419,734 +0.12(+7.47%)
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.