Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.335 +0.185 (+3.01%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 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 (%)
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%)
Feb 01, 2022 4.410 4.662 4.230 4.581 1,741,172 +0.16(+3.67%)
Jan 31, 2022 3.843 4.419 4.419 1,699,674 +0.67(+17.75%)
Jan 28, 2022 3.735 3.825 3.636 3.753 280,882 +0.04(+0.97%)
Jan 27, 2022 3.861 3.888 3.618 3.717 365,837 -0.02(-0.48%)
Jan 26, 2022 3.762 3.915 3.627 3.735 834,772 +0.04(+1.22%)
Jan 25, 2022 3.375 3.699 3.303 3.690 455,005 +0.29(+8.47%)
Jan 24, 2022 3.420 3.465 3.213 3.402 594,386 -0.09(-2.58%)
Jan 21, 2022 3.573 3.690 3.312 3.492 804,091 -0.14(-3.96%)
Jan 20, 2022 3.690 3.816 3.612 3.636 401,253 -0.11(-2.88%)
Jan 19, 2022 3.771 3.861 3.621 3.744 587,871 -0.02(-0.48%)
Jan 18, 2022 3.726 3.897 3.645 3.762 884,193 +0.07(+1.95%)
Jan 14, 2022 3.690 0 +0.17(+4.86%)
Jan 13, 2022 3.582 3.618 3.500 3.519 428,052 -0.04(-1.26%)
Jan 12, 2022 3.510 3.573 3.447 3.564 478,918 +0.09(+2.59%)
Jan 11, 2022 3.330 3.564 3.312 3.474 564,287 +0.19(+5.75%)
Jan 10, 2022 3.222 3.294 3.141 3.285 460,184 +0.08(+2.53%)
Jan 07, 2022 3.204 3.231 3.069 3.204 408,872 +0.02(+0.56%)
Jan 06, 2022 3.123 3.195 3.033 3.186 350,907 +0.15(+5.04%)
Jan 05, 2022 3.141 3.204 2.997 3.033 355,080 -0.07(-2.32%)
Jan 04, 2022 3.042 3.231 3.033 3.105 581,805 +0.06(+2.07%)
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.