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 (%)
Jan 31, 2019 1.682 1.709 1.630 1.655 196,837 -0.04(-2.13%)
Jan 30, 2019 1.700 1.709 1.664 1.691 129,233 +0.02(+1.08%)
Jan 29, 2019 1.709 1.709 1.646 1.673 61,565 -0.01(-0.54%)
Jan 28, 2019 1.655 1.691 1.628 1.682 86,163 +0.01(+0.54%)
Jan 25, 2019 1.655 1.709 1.628 1.673 116,092 +0.03(+1.64%)
Jan 24, 2019 1.691 1.736 1.610 1.646 316,769 -0.04(-2.66%)
Jan 23, 2019 1.799 1.835 1.664 1.691 261,178 -0.11(-6.00%)
Jan 22, 2019 1.745 1.799 1.682 1.799 373,474 +0.05(+3.09%)
Jan 18, 2019 1.709 1.754 1.695 1.745 532,647 +0.07(+4.30%)
Jan 17, 2019 1.655 1.709 1.646 1.673 249,015 +0.01(+0.54%)
Jan 16, 2019 1.700 1.727 1.646 1.664 158,177 +0.00(+0.00%)
Jan 15, 2019 1.610 1.664 1.608 1.664 188,343 +0.06(+3.93%)
Jan 14, 2019 1.574 1.673 1.574 1.601 149,415 -0.01(-0.56%)
Jan 11, 2019 1.637 1.691 1.574 1.610 357,729 -0.04(-2.19%)
Jan 10, 2019 1.610 1.673 1.556 1.646 175,945 +0.01(+0.55%)
Jan 09, 2019 1.655 1.691 1.601 1.637 268,496 +0.02(+1.11%)
Jan 08, 2019 1.574 1.700 1.574 1.619 576,235 +0.11(+7.14%)
Jan 07, 2019 1.565 1.610 1.502 1.511 572,836 -0.03(-1.75%)
Jan 04, 2019 1.448 1.547 1.448 1.538 271,994 +0.12(+8.23%)
Jan 03, 2019 1.448 1.475 1.354 1.421 212,128 -0.01(-0.63%)
Jan 02, 2019 1.268 1.439 1.241 1.430 246,163 +0.11(+8.16%)
Dec 31, 2018 1.241 1.349 1.241 1.322 329,040 +0.09(+7.30%)
Dec 28, 2018 1.241 1.295 1.196 1.232 402,877 -0.01(-0.72%)
Dec 27, 2018 1.214 1.286 1.154 1.241 335,754 +0.00(+0.00%)
Dec 26, 2018 1.142 1.250 1.121 1.241 506,903 +0.14(+13.12%)
Dec 24, 2018 1.169 1.196 1.097 1.097 142,335 -0.08(-6.87%)
Dec 21, 2018 1.187 1.214 1.151 1.178 313,694 -0.03(-2.24%)
Dec 20, 2018 1.205 1.268 1.169 1.205 412,911 +0.00(+0.00%)
Dec 19, 2018 1.214 1.295 1.160 1.205 180,149 +0.02(+1.52%)
Dec 18, 2018 1.214 1.291 1.187 1.187 261,069 -0.05(-4.35%)
Dec 17, 2018 1.331 1.331 1.214 1.241 486,538 -0.11(-8.00%)
Dec 14, 2018 1.412 1.457 1.349 1.349 141,112 -0.05(-3.85%)
Dec 13, 2018 1.421 1.457 1.376 1.403 476,969 -0.06(-4.29%)
Dec 12, 2018 1.439 1.493 1.432 1.466 105,754 +0.05(+3.82%)
Dec 11, 2018 1.412 1.457 1.394 1.412 101,773 +0.02(+1.29%)
Dec 10, 2018 1.466 1.475 1.394 1.394 273,170 -0.08(-5.49%)
Dec 07, 2018 1.475 1.547 1.475 1.475 156,458 +0.04(+3.14%)
Dec 06, 2018 1.493 1.511 1.421 1.430 272,008 -0.11(-7.02%)
Dec 04, 2018 1.574 1.574 1.484 1.538 215,282 -0.04(-2.84%)
Dec 03, 2018 1.538 1.643 1.520 1.583 479,345 +0.12(+7.98%)
Nov 30, 2018 1.466 1.538 1.412 1.466 281,891 -0.01(-0.61%)
Nov 29, 2018 1.475 1.493 1.412 1.475 247,503 +0.03(+1.86%)
Nov 28, 2018 1.421 1.475 1.365 1.448 211,913 +0.04(+2.55%)
Nov 27, 2018 1.412 1.439 1.367 1.412 122,635 -0.02(-1.26%)
Nov 26, 2018 1.367 1.484 1.331 1.430 356,537 +0.10(+7.43%)
Nov 23, 2018 1.340 1.394 1.313 1.331 253,424 -0.10(-6.92%)
Nov 21, 2018 1.430 1.430 1.430 0 +0.08(+6.00%)
Nov 20, 2018 1.376 1.439 1.286 1.349 563,149 -0.05(-3.85%)
Nov 19, 2018 1.574 1.583 1.394 1.403 936,623 -0.19(-11.86%)
Nov 16, 2018 1.700 1.727 1.574 1.592 410,994 -0.10(-5.85%)
Nov 15, 2018 1.664 1.709 1.664 1.691 151,086 +0.01(+0.53%)
Nov 14, 2018 1.745 1.781 1.664 1.682 264,143 -0.03(-1.58%)
Nov 13, 2018 1.763 1.763 1.673 1.709 525,123 -0.05(-3.06%)
Nov 12, 2018 1.897 1.933 1.754 1.763 381,046 -0.11(-5.77%)
Nov 09, 2018 1.906 1.906 1.718 1.871 571,789 -0.10(-5.02%)
Nov 08, 2018 2.122 2.122 1.691 1.969 1,185,307 +0.07(+3.79%)
Nov 07, 2018 1.933 2.050 1.853 1.897 536,951 -0.01(-0.47%)
Nov 06, 2018 1.781 1.924 1.781 1.906 324,443 +0.13(+7.07%)
Nov 05, 2018 1.700 1.799 1.700 1.781 446,064 +0.10(+5.88%)
Nov 02, 2018 1.763 1.826 1.650 1.682 479,938 -0.06(-3.61%)
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.