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 (%)
Sep 28, 2018 2.457 2.470 2.368 2.430 387,610 -0.04(-1.44%)
Sep 27, 2018 2.421 2.492 2.359 2.465 536,733 +0.06(+2.59%)
Sep 26, 2018 2.563 2.563 2.341 2.403 1,352,959 +0.10(+4.25%)
Sep 25, 2018 2.225 2.314 2.225 2.305 594,625 +0.12(+5.28%)
Sep 24, 2018 2.136 2.279 2.136 2.190 571,217 +0.08(+3.80%)
Sep 21, 2018 2.092 2.127 2.065 2.109 389,969 +0.03(+1.28%)
Sep 20, 2018 2.074 2.109 2.020 2.083 263,434 +0.01(+0.43%)
Sep 19, 2018 2.012 2.083 2.012 2.074 360,376 +0.05(+2.64%)
Sep 18, 2018 2.012 2.065 1.967 2.020 277,963 +0.05(+2.72%)
Sep 17, 2018 1.976 2.038 1.958 1.967 232,401 -0.01(-0.45%)
Sep 14, 2018 2.056 2.109 1.958 1.976 544,789 -0.08(-3.90%)
Sep 13, 2018 2.056 2.109 2.038 2.056 189,199 -0.01(-0.43%)
Sep 12, 2018 2.065 2.136 2.047 2.065 320,788 +0.03(+1.31%)
Sep 11, 2018 1.967 2.047 1.967 2.038 365,208 +0.08(+4.09%)
Sep 10, 2018 1.994 2.065 1.958 1.958 326,026 -0.03(-1.35%)
Sep 07, 2018 2.012 2.047 1.967 1.985 270,316 -0.05(-2.62%)
Sep 06, 2018 2.136 2.163 2.020 2.038 374,410 -0.10(-4.58%)
Sep 05, 2018 2.181 2.181 2.101 2.136 347,921 -0.04(-1.64%)
Sep 04, 2018 2.154 2.207 2.109 2.172 727,273 +0.02(+0.83%)
Aug 31, 2018 2.154 2.154 2.154 0 +0.04(+1.68%)
Aug 30, 2018 2.181 2.234 2.092 2.118 591,131 -0.06(-2.86%)
Aug 29, 2018 2.109 2.198 2.085 2.181 511,340 +0.04(+2.08%)
Aug 28, 2018 2.127 2.243 2.118 2.136 809,248 +0.01(+0.42%)
Aug 27, 2018 2.118 2.181 2.092 2.127 696,677 +0.03(+1.27%)
Aug 24, 2018 2.029 2.127 2.003 2.101 692,193 +0.11(+5.36%)
Aug 23, 2018 2.029 2.029 1.967 1.994 442,075 -0.04(-2.18%)
Aug 22, 2018 2.012 2.065 1.958 2.038 609,049 +0.04(+1.78%)
Aug 21, 2018 2.012 2.065 1.958 2.003 722,876 +0.00(+0.00%)
Aug 20, 2018 2.092 2.092 1.967 2.003 889,196 -0.13(-6.25%)
Aug 17, 2018 2.047 2.154 1.958 2.136 847,237 +0.12(+6.19%)
Aug 16, 2018 2.012 2.020 1.940 2.012 614,260 +0.00(+0.00%)
Aug 15, 2018 2.020 2.074 1.847 2.012 1,166,697 +0.00(+0.00%)
Aug 14, 2018 2.261 2.287 2.003 2.012 1,565,130 -0.25(-11.02%)
Aug 13, 2018 2.350 2.359 2.190 2.261 774,240 -0.10(-4.15%)
Aug 10, 2018 2.465 2.483 2.323 2.359 679,498 -0.12(-5.02%)
Aug 09, 2018 2.127 2.519 2.083 2.483 2,506,974 +0.36(+17.23%)
Aug 08, 2018 2.020 2.181 1.994 2.118 1,319,592 +0.12(+5.78%)
Aug 07, 2018 2.626 2.626 1.780 2.003 5,134,513 -0.71(-26.23%)
Aug 06, 2018 2.697 2.759 2.679 2.715 683,446 +0.03(+0.99%)
Aug 03, 2018 2.733 2.741 2.643 2.688 424,686 -0.04(-1.63%)
Aug 02, 2018 2.643 2.759 2.581 2.733 508,407 +0.04(+1.32%)
Aug 01, 2018 2.715 2.718 2.510 2.697 805,823 -0.01(-0.33%)
Jul 31, 2018 2.724 2.759 2.661 2.706 558,142 -0.03(-0.98%)
Jul 30, 2018 2.768 2.768 2.679 2.733 522,016 +0.02(+0.66%)
Jul 27, 2018 2.795 2.813 2.643 2.715 609,054 -0.08(-2.87%)
Jul 26, 2018 2.804 2.848 2.759 2.795 643,334 +0.01(+0.32%)
Jul 25, 2018 2.733 2.795 2.670 2.786 868,656 +0.07(+2.62%)
Jul 24, 2018 2.813 2.839 2.701 2.715 729,387 -0.06(-2.24%)
Jul 23, 2018 2.795 2.839 2.759 2.777 822,560 +0.02(+0.65%)
Jul 20, 2018 2.715 2.804 2.715 2.759 478,636 +0.04(+1.31%)
Jul 19, 2018 2.661 2.786 2.626 2.724 640,662 +0.04(+1.66%)
Jul 18, 2018 2.733 2.741 2.581 2.679 732,488 -0.07(-2.59%)
Jul 17, 2018 2.599 2.786 2.493 2.750 1,188,626 +0.16(+6.19%)
Jul 16, 2018 2.893 2.893 2.581 2.590 2,729,919 -0.32(-11.01%)
Jul 13, 2018 2.875 3.008 2.859 2.911 1,254,369 +0.07(+2.51%)
Jul 12, 2018 2.813 2.937 2.715 2.839 1,342,783 +0.12(+4.25%)
Jul 11, 2018 2.884 2.902 2.706 2.724 1,844,234 -0.17(-5.85%)
Jul 10, 2018 2.554 2.965 2.546 2.893 4,340,926 +0.38(+15.25%)
Jul 09, 2018 2.448 2.519 2.439 2.510 1,790,695 +0.10(+4.06%)
Jul 06, 2018 2.394 2.421 2.359 2.412 548,850 -0.01(-0.37%)
Jul 05, 2018 2.368 2.465 2.351 2.421 706,436 +0.08(+3.42%)
Jul 03, 2018 2.341 2.341 2.341 0 +0.02(+0.77%)
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.