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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.507 2.520 2.416 2.480 379,845 -0.04(-1.44%)
Sep 27, 2018 2.470 2.543 2.407 2.516 525,981 +0.06(+2.59%)
Sep 26, 2018 2.616 2.616 2.389 2.452 1,325,855 +0.10(+4.25%)
Sep 25, 2018 2.271 2.361 2.271 2.352 582,713 +0.12(+5.28%)
Sep 24, 2018 2.180 2.325 2.180 2.234 559,774 +0.08(+3.80%)
Sep 21, 2018 2.134 2.171 2.107 2.153 382,157 +0.03(+1.28%)
Sep 20, 2018 2.116 2.153 2.062 2.125 258,157 +0.01(+0.43%)
Sep 19, 2018 2.053 2.125 2.053 2.116 353,157 +0.05(+2.64%)
Sep 18, 2018 2.053 2.107 2.007 2.062 272,395 +0.05(+2.72%)
Sep 17, 2018 2.016 2.080 1.998 2.007 227,745 -0.01(-0.45%)
Sep 14, 2018 2.098 2.153 1.998 2.016 533,875 -0.08(-3.90%)
Sep 13, 2018 2.098 2.153 2.080 2.098 185,409 -0.01(-0.43%)
Sep 12, 2018 2.107 2.180 2.089 2.107 314,362 +0.03(+1.31%)
Sep 11, 2018 2.007 2.089 2.007 2.080 357,892 +0.08(+4.09%)
Sep 10, 2018 2.035 2.107 1.998 1.998 319,495 -0.03(-1.35%)
Sep 07, 2018 2.053 2.089 2.007 2.025 264,901 -0.05(-2.62%)
Sep 06, 2018 2.180 2.207 2.062 2.080 366,909 -0.10(-4.58%)
Sep 05, 2018 2.225 2.225 2.143 2.180 340,951 -0.04(-1.64%)
Sep 04, 2018 2.198 2.252 2.153 2.216 712,703 +0.02(+0.83%)
Aug 31, 2018 2.198 2.198 2.198 0 +0.04(+1.68%)
Aug 30, 2018 2.225 2.280 2.134 2.162 579,289 -0.06(-2.86%)
Aug 29, 2018 2.153 2.243 2.128 2.225 501,096 +0.05(+2.08%)
Aug 28, 2018 2.171 2.289 2.162 2.180 793,037 +0.01(+0.42%)
Aug 27, 2018 2.162 2.225 2.134 2.171 682,721 +0.03(+1.27%)
Aug 24, 2018 2.071 2.171 2.044 2.143 678,327 +0.11(+5.36%)
Aug 23, 2018 2.071 2.071 2.007 2.035 433,219 -0.05(-2.18%)
Aug 22, 2018 2.053 2.107 1.998 2.080 596,848 +0.04(+1.78%)
Aug 21, 2018 2.053 2.107 1.998 2.044 708,395 +0.00(+0.00%)
Aug 20, 2018 2.134 2.134 2.007 2.044 871,383 -0.14(-6.25%)
Aug 17, 2018 2.089 2.198 1.998 2.180 830,265 +0.13(+6.19%)
Aug 16, 2018 2.053 2.062 1.980 2.053 601,955 +0.00(+0.00%)
Aug 15, 2018 2.062 2.116 1.885 2.053 1,143,325 +0.00(+0.00%)
Aug 14, 2018 2.307 2.334 2.044 2.053 1,533,776 -0.25(-11.02%)
Aug 13, 2018 2.398 2.407 2.234 2.307 758,729 -0.10(-4.15%)
Aug 10, 2018 2.516 2.534 2.371 2.407 665,885 -0.13(-5.02%)
Aug 09, 2018 2.171 2.570 2.125 2.534 2,456,753 +0.37(+17.23%)
Aug 08, 2018 2.062 2.225 2.035 2.162 1,293,157 +0.12(+5.78%)
Aug 07, 2018 2.679 2.679 1.817 2.044 5,031,654 -0.73(-26.23%)
Aug 06, 2018 2.752 2.816 2.734 2.770 669,754 +0.03(+0.99%)
Aug 03, 2018 2.788 2.797 2.698 2.743 416,178 -0.05(-1.63%)
Aug 02, 2018 2.698 2.816 2.634 2.788 498,223 +0.04(+1.32%)
Aug 01, 2018 2.770 2.774 2.561 2.752 789,680 -0.01(-0.33%)
Jul 31, 2018 2.779 2.816 2.716 2.761 546,961 -0.03(-0.98%)
Jul 30, 2018 2.825 2.825 2.734 2.788 511,559 +0.02(+0.66%)
Jul 27, 2018 2.852 2.870 2.698 2.770 596,853 -0.08(-2.87%)
Jul 26, 2018 2.861 2.906 2.816 2.852 630,446 +0.01(+0.32%)
Jul 25, 2018 2.788 2.852 2.725 2.843 851,254 +0.07(+2.62%)
Jul 24, 2018 2.870 2.897 2.757 2.770 714,775 -0.06(-2.24%)
Jul 23, 2018 2.852 2.897 2.816 2.834 806,081 +0.02(+0.64%)
Jul 20, 2018 2.770 2.861 2.770 2.816 469,047 +0.04(+1.31%)
Jul 19, 2018 2.716 2.843 2.679 2.779 627,828 +0.05(+1.66%)
Jul 18, 2018 2.788 2.797 2.634 2.734 717,814 -0.07(-2.59%)
Jul 17, 2018 2.652 2.843 2.544 2.807 1,164,814 +0.16(+6.19%)
Jul 16, 2018 2.952 2.952 2.634 2.643 2,675,231 -0.33(-11.01%)
Jul 13, 2018 2.934 3.070 2.918 2.970 1,229,240 +0.07(+2.51%)
Jul 12, 2018 2.870 2.997 2.770 2.897 1,315,884 +0.12(+4.25%)
Jul 11, 2018 2.943 2.961 2.761 2.779 1,807,289 -0.17(-5.85%)
Jul 10, 2018 2.607 3.025 2.599 2.952 4,253,965 +0.39(+15.25%)
Jul 09, 2018 2.498 2.570 2.489 2.561 1,754,822 +0.10(+4.06%)
Jul 06, 2018 2.443 2.470 2.407 2.461 537,855 -0.01(-0.37%)
Jul 05, 2018 2.416 2.516 2.399 2.470 692,284 +0.08(+3.42%)
Jul 03, 2018 2.389 2.389 2.389 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.