Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.893 2.955 2.839 2.857 213,538 -0.06(-2.13%)
Dec 30, 2021 2.982 2.982 2.830 2.919 551,843 -0.06(-2.09%)
Dec 29, 2021 3.008 3.008 2.911 2.982 282,504 -0.04(-1.18%)
Dec 28, 2021 3.089 3.115 2.955 3.017 352,787 -0.01(-0.29%)
Dec 27, 2021 2.911 3.044 2.835 3.026 368,185 +0.13(+4.62%)
Dec 23, 2021 2.911 2.937 2.830 2.893 315,150 +0.03(+0.93%)
Dec 22, 2021 2.848 2.893 2.804 2.866 281,098 +0.06(+2.22%)
Dec 21, 2021 2.804 2.826 2.759 2.804 406,955 +0.06(+2.27%)
Dec 20, 2021 2.626 2.804 2.563 2.741 880,583 +0.08(+3.01%)
Dec 17, 2021 2.670 2.768 2.626 2.661 592,891 -0.04(-1.64%)
Dec 16, 2021 2.759 2.830 2.706 2.706 421,979 -0.05(-1.94%)
Dec 15, 2021 2.715 2.848 2.626 2.759 882,798 -0.01(-0.32%)
Dec 14, 2021 2.679 2.795 2.661 2.768 1,118,491 +0.04(+1.30%)
Dec 13, 2021 2.786 2.839 2.697 2.733 481,196 -0.04(-1.29%)
Dec 10, 2021 2.804 2.804 2.688 2.768 386,057 +0.03(+0.97%)
Dec 09, 2021 2.884 2.893 2.733 2.741 376,431 -0.16(-5.52%)
Dec 08, 2021 2.848 2.928 2.813 2.902 357,383 +0.05(+1.87%)
Dec 07, 2021 2.857 2.902 2.813 2.848 499,864 +0.11(+3.90%)
Dec 06, 2021 2.688 2.822 2.590 2.741 599,790 +0.13(+5.12%)
Dec 03, 2021 2.768 2.804 2.572 2.608 569,243 -0.09(-3.30%)
Dec 02, 2021 2.635 2.697 2.510 2.697 402,414 +0.06(+2.37%)
Dec 01, 2021 2.786 2.804 2.635 2.635 486,599 -0.09(-3.27%)
Nov 30, 2021 2.786 2.857 2.786 2.724 803,318 -0.12(-4.08%)
Nov 29, 2021 3.008 3.026 2.839 2.839 565,330 -0.07(-2.45%)
Nov 26, 2021 2.893 2.937 2.697 2.911 732,540 -0.29(-9.17%)
Nov 24, 2021 3.026 3.204 3.008 3.204 412,818 +0.15(+4.96%)
Nov 23, 2021 3.062 3.142 2.991 3.053 429,228 +0.00(+0.00%)
Nov 22, 2021 2.955 3.097 2.955 3.053 524,597 +0.12(+3.94%)
Nov 19, 2021 3.080 3.102 2.911 2.937 595,988 -0.24(-7.56%)
Nov 18, 2021 3.320 3.195 3.160 3.178 410,162 -0.17(-5.05%)
Nov 17, 2021 3.329 3.462 3.293 3.347 427,366 -0.02(-0.53%)
Nov 16, 2021 3.427 3.445 3.302 3.364 425,801 -0.06(-1.82%)
Nov 15, 2021 3.489 3.614 3.382 3.427 419,974 -0.01(-0.26%)
Nov 12, 2021 3.418 3.495 3.382 3.436 180,237 +0.03(+0.78%)
Nov 11, 2021 3.391 3.516 3.382 3.409 293,440 +0.03(+0.79%)
Nov 10, 2021 3.649 3.347 3.382 1,167,381 -0.27(-7.32%)
Nov 09, 2021 3.427 3.756 3.373 3.649 1,039,167 +0.23(+6.77%)
Nov 08, 2021 3.792 3.836 3.391 3.418 1,652,430 -0.33(-8.79%)
Nov 05, 2021 3.364 3.765 3.364 3.747 1,645,996 +0.43(+12.87%)
Nov 04, 2021 3.115 3.329 3.017 3.320 1,028,340 +0.44(+15.12%)
Nov 03, 2021 2.768 2.946 2.759 2.884 364,847 +0.06(+2.21%)
Nov 02, 2021 2.884 2.911 2.786 2.822 204,101 -0.09(-3.06%)
Nov 01, 2021 2.804 2.928 2.786 2.911 212,455 +0.12(+4.47%)
Oct 29, 2021 2.750 2.813 2.706 2.786 156,253 +0.04(+1.29%)
Oct 28, 2021 2.741 2.773 2.679 2.750 271,379 -0.03(-0.96%)
Oct 27, 2021 2.893 2.911 2.741 2.777 301,235 -0.14(-4.88%)
Oct 26, 2021 3.008 2.919 350,835 -0.07(-2.38%)
Oct 25, 2021 2.902 3.008 2.902 2.991 337,527 +0.06(+2.13%)
Oct 22, 2021 2.973 2.999 2.895 2.928 164,817 -0.03(-0.90%)
Oct 21, 2021 3.026 3.026 2.902 2.955 181,796 -0.08(-2.64%)
Oct 20, 2021 2.991 3.035 2.973 3.035 169,927 +0.05(+1.79%)
Oct 19, 2021 3.026 3.044 2.964 2.982 161,860 -0.04(-1.18%)
Oct 18, 2021 2.937 3.026 2.911 3.017 468,644 +0.13(+4.63%)
Oct 15, 2021 2.937 2.955 2.884 2.884 202,738 -0.01(-0.31%)
Oct 14, 2021 2.830 2.893 2.741 2.893 231,131 +0.11(+3.83%)
Oct 13, 2021 2.839 2.839 2.724 2.786 212,264 -0.08(-2.79%)
Oct 12, 2021 2.982 3.026 2.795 2.866 277,998 -0.11(-3.59%)
Oct 11, 2021 2.928 3.062 2.893 2.973 412,471 +0.11(+3.73%)
Oct 08, 2021 2.893 2.928 2.839 2.866 420,220 +0.04(+1.26%)
Oct 07, 2021 2.795 2.866 2.706 2.830 235,859 +0.04(+1.27%)
Oct 06, 2021 2.893 2.911 2.679 2.795 686,130 -0.12(-3.98%)
Oct 05, 2021 2.848 2.955 2.795 2.911 444,124 +0.13(+4.81%)
Oct 04, 2021 2.795 3.008 2.750 2.777 947,448 +0.13(+5.05%)
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.