Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.290 +0.140 (+2.28%)
Streaming Delayed Price Updated: 10:28 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 29, 2019 2.025 2.043 1.989 2.016 355,646 +0.04(+1.82%)
Mar 28, 2019 1.989 2.034 1.872 1.980 492,207 -0.03(-1.35%)
Mar 27, 2019 2.034 2.061 1.980 2.007 260,050 -0.03(-1.33%)
Mar 26, 2019 2.115 2.115 1.989 2.034 259,594 -0.06(-3.00%)
Mar 25, 2019 2.061 2.124 1.980 2.097 236,230 +0.00(+0.00%)
Mar 22, 2019 2.178 2.178 2.025 2.097 396,311 -0.11(-4.90%)
Mar 21, 2019 2.187 2.223 2.169 2.205 186,046 +0.02(+0.82%)
Mar 20, 2019 2.214 2.223 2.124 2.187 299,163 -0.04(-1.62%)
Mar 19, 2019 2.205 2.286 2.196 2.223 432,545 +0.03(+1.23%)
Mar 18, 2019 2.142 2.232 2.089 2.196 484,435 +0.07(+3.39%)
Mar 15, 2019 2.034 2.124 2.025 2.124 298,761 +0.09(+4.43%)
Mar 14, 2019 1.980 2.097 1.935 2.034 358,136 +0.05(+2.73%)
Mar 13, 2019 1.989 2.025 1.935 1.980 204,562 +0.00(+0.00%)
Mar 12, 2019 1.998 2.025 1.971 1.980 188,428 -0.03(-1.35%)
Mar 11, 2019 2.034 2.043 1.962 2.007 195,659 -0.01(-0.45%)
Mar 08, 2019 2.025 2.034 1.962 2.016 247,763 -0.05(-2.61%)
Mar 07, 2019 2.205 2.232 2.043 2.070 535,298 -0.03(-1.29%)
Mar 06, 2019 2.097 2.124 2.034 2.097 331,568 +0.00(+0.00%)
Mar 05, 2019 2.070 2.124 2.070 2.097 288,031 +0.05(+2.19%)
Mar 04, 2019 1.989 2.115 1.989 2.052 324,310 +0.01(+0.44%)
Mar 01, 2019 2.106 2.142 2.007 2.043 546,413 -0.05(-2.58%)
Feb 28, 2019 2.187 2.196 1.931 2.097 636,577 -0.10(-4.51%)
Feb 27, 2019 2.178 2.205 2.142 2.196 214,361 +0.04(+1.67%)
Feb 26, 2019 2.187 2.232 2.142 2.160 214,939 -0.03(-1.23%)
Feb 25, 2019 2.241 2.250 2.142 2.187 336,664 -0.05(-2.41%)
Feb 22, 2019 2.214 2.286 2.187 2.241 431,753 +0.03(+1.22%)
Feb 21, 2019 2.223 2.241 2.160 2.214 213,385 -0.01(-0.40%)
Feb 20, 2019 2.232 2.250 2.187 2.223 263,824 +0.00(+0.00%)
Feb 19, 2019 2.160 2.241 2.160 2.223 329,037 +0.06(+2.92%)
Feb 15, 2019 2.268 2.349 2.034 2.160 926,170 -0.08(-3.61%)
Feb 14, 2019 2.034 2.268 2.034 2.241 1,211,959 +0.22(+10.67%)
Feb 13, 2019 1.890 2.043 1.890 2.025 457,559 +0.14(+7.66%)
Feb 12, 2019 1.773 1.890 1.773 1.881 603,326 +0.12(+6.63%)
Feb 11, 2019 1.620 1.782 1.539 1.764 472,094 +0.20(+12.64%)
Feb 08, 2019 1.548 1.593 1.494 1.566 104,105 +0.03(+1.75%)
Feb 07, 2019 1.629 1.638 1.512 1.539 295,584 -0.12(-7.06%)
Feb 06, 2019 1.656 1.683 1.647 1.656 71,524 -0.01(-0.54%)
Feb 05, 2019 1.710 1.737 1.638 1.665 140,797 -0.05(-2.63%)
Feb 04, 2019 1.674 1.782 1.674 1.710 181,764 +0.03(+1.60%)
Feb 01, 2019 1.665 1.692 1.638 1.683 125,992 +0.03(+1.63%)
Jan 31, 2019 1.683 1.710 1.632 1.656 196,668 -0.04(-2.13%)
Jan 30, 2019 1.701 1.710 1.665 1.692 129,122 +0.02(+1.08%)
Jan 29, 2019 1.710 1.710 1.647 1.674 61,513 -0.01(-0.53%)
Jan 28, 2019 1.656 1.692 1.629 1.683 86,089 +0.01(+0.54%)
Jan 25, 2019 1.656 1.710 1.629 1.674 115,993 +0.03(+1.64%)
Jan 24, 2019 1.692 1.737 1.611 1.647 316,498 -0.05(-2.66%)
Jan 23, 2019 1.800 1.836 1.665 1.692 260,955 -0.11(-6.00%)
Jan 22, 2019 1.746 1.800 1.683 1.800 373,155 +0.05(+3.09%)
Jan 18, 2019 1.710 1.755 1.697 1.746 532,192 +0.07(+4.30%)
Jan 17, 2019 1.656 1.710 1.647 1.674 248,802 +0.01(+0.54%)
Jan 16, 2019 1.701 1.728 1.647 1.665 158,042 +0.00(+0.00%)
Jan 15, 2019 1.611 1.665 1.609 1.665 188,182 +0.06(+3.93%)
Jan 14, 2019 1.575 1.674 1.575 1.602 149,288 -0.01(-0.56%)
Jan 11, 2019 1.638 1.692 1.575 1.611 357,424 -0.04(-2.19%)
Jan 10, 2019 1.611 1.674 1.557 1.647 175,795 +0.01(+0.55%)
Jan 09, 2019 1.656 1.692 1.602 1.638 268,267 +0.02(+1.11%)
Jan 08, 2019 1.575 1.701 1.575 1.620 575,743 +0.11(+7.14%)
Jan 07, 2019 1.566 1.611 1.503 1.512 572,346 -0.03(-1.75%)
Jan 04, 2019 1.449 1.548 1.449 1.539 271,762 +0.12(+8.23%)
Jan 03, 2019 1.449 1.476 1.355 1.422 211,947 -0.01(-0.63%)
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.