Vaalco Energy Inc (NY: EGY )

6.970 +0.100 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.634 2.634 2.525 2.589 159,101 -0.05(-1.72%)
Jul 29, 2021 2.607 2.670 2.470 2.634 241,765 +0.08(+3.20%)
Jul 28, 2021 2.389 2.602 2.371 2.552 343,897 +0.18(+7.66%)
Jul 27, 2021 2.352 2.375 2.275 2.371 188,206 +0.00(+0.00%)
Jul 26, 2021 2.343 2.407 2.325 2.371 93,345 +0.03(+1.16%)
Jul 23, 2021 2.443 2.443 2.307 2.343 99,540 -0.10(-4.09%)
Jul 22, 2021 2.389 2.461 2.307 2.443 151,271 +0.07(+3.07%)
Jul 21, 2021 2.243 2.398 2.243 2.371 372,096 +0.16(+7.41%)
Jul 20, 2021 2.171 2.252 2.162 2.207 432,979 +0.06(+2.97%)
Jul 19, 2021 2.216 2.248 2.134 2.143 608,507 -0.13(-5.60%)
Jul 16, 2021 2.407 2.461 2.271 2.271 680,529 -0.18(-7.41%)
Jul 15, 2021 2.607 2.670 2.443 2.452 736,077 -0.25(-9.09%)
Jul 14, 2021 2.825 2.879 2.661 2.698 344,658 -0.13(-4.50%)
Jul 13, 2021 2.870 2.897 2.807 2.825 98,197 -0.07(-2.51%)
Jul 12, 2021 2.879 2.922 2.843 2.897 89,837 +0.01(+0.31%)
Jul 09, 2021 2.770 2.943 2.770 2.888 177,021 +0.12(+4.26%)
Jul 08, 2021 2.797 2.870 2.643 2.770 315,914 -0.08(-2.87%)
Jul 07, 2021 2.861 2.879 2.752 2.852 202,859 -0.01(-0.32%)
Jul 06, 2021 3.025 3.025 2.825 2.861 360,318 -0.15(-5.12%)
Jul 02, 2021 3.079 3.079 2.943 3.015 182,537 +0.00(+0.00%)
Jul 01, 2021 3.006 3.079 2.997 3.015 254,974 +0.06(+2.15%)
Jun 30, 2021 2.870 3.042 2.870 2.952 236,834 +0.07(+2.52%)
Jun 29, 2021 2.988 3.052 2.852 2.879 285,737 -0.12(-3.94%)
Jun 28, 2021 3.270 3.361 2.970 2.997 544,522 -0.18(-5.71%)
Jun 25, 2021 3.106 3.179 3.052 3.179 524,379 +0.11(+3.55%)
Jun 24, 2021 2.943 3.070 2.920 3.070 571,346 +0.16(+5.63%)
Jun 23, 2021 2.906 2.997 2.879 2.906 197,854 +0.05(+1.91%)
Jun 22, 2021 2.934 2.979 2.816 2.852 210,923 -0.07(-2.48%)
Jun 21, 2021 2.843 2.952 2.816 2.925 171,171 +0.07(+2.55%)
Jun 18, 2021 2.743 2.916 2.743 2.852 182,142 +0.06(+2.28%)
Jun 17, 2021 2.906 2.934 2.570 2.788 556,460 -0.12(-4.06%)
Jun 16, 2021 2.961 3.005 2.870 2.906 243,287 -0.06(-2.14%)
Jun 15, 2021 3.015 3.017 2.906 2.970 194,718 +0.01(+0.31%)
Jun 14, 2021 3.015 3.043 2.907 2.961 303,409 +0.03(+0.93%)
Jun 11, 2021 2.879 2.952 2.852 2.934 121,752 +0.09(+3.19%)
Jun 10, 2021 3.015 3.043 2.816 2.843 287,416 -0.11(-3.69%)
Jun 09, 2021 3.025 3.097 2.952 2.952 299,131 -0.09(-2.98%)
Jun 08, 2021 2.943 3.079 2.870 3.043 598,892 +0.13(+4.36%)
Jun 07, 2021 2.816 2.934 2.752 2.916 364,314 +0.11(+3.88%)
Jun 04, 2021 2.797 2.816 2.734 2.807 248,849 +0.03(+0.98%)
Jun 03, 2021 2.788 2.825 2.707 2.779 256,456 -0.04(-1.29%)
Jun 02, 2021 2.770 2.843 2.688 2.816 470,761 +0.08(+2.99%)
Jun 01, 2021 2.552 2.743 2.552 2.734 659,785 +0.23(+9.06%)
May 28, 2021 2.425 2.539 2.407 2.507 441,808 +0.10(+4.15%)
May 27, 2021 2.398 2.425 2.361 2.407 182,789 +0.03(+1.15%)
May 26, 2021 2.316 2.398 2.316 2.380 178,887 +0.06(+2.75%)
May 25, 2021 2.452 2.470 2.316 2.316 236,585 -0.14(-5.56%)
May 24, 2021 2.434 2.489 2.380 2.452 89,071 +0.05(+2.27%)
May 21, 2021 2.425 2.470 2.380 2.398 163,118 -0.01(-0.38%)
May 20, 2021 2.425 2.434 2.361 2.407 94,434 -0.03(-1.12%)
May 19, 2021 2.334 2.452 2.334 2.434 146,175 -0.05(-1.83%)
May 18, 2021 2.552 2.552 2.452 2.480 216,258 -0.06(-2.50%)
May 17, 2021 2.425 2.616 2.407 2.543 525,308 +0.13(+5.26%)
May 14, 2021 2.316 2.447 2.307 2.416 360,404 +0.14(+5.98%)
May 13, 2021 2.443 2.443 2.252 2.280 587,333 -0.16(-6.69%)
May 12, 2021 2.461 2.534 2.416 2.443 367,126 -0.01(-0.37%)
May 11, 2021 2.307 2.480 2.289 2.452 332,222 +0.06(+2.66%)
May 10, 2021 2.489 2.498 2.371 2.389 116,325 -0.07(-2.95%)
May 07, 2021 2.316 2.489 2.316 2.461 175,725 +0.12(+5.04%)
May 06, 2021 2.407 2.470 2.271 2.343 234,425 -0.13(-5.15%)
May 05, 2021 2.361 2.506 2.298 2.470 466,146 +0.19(+8.37%)
May 04, 2021 2.325 2.325 2.207 2.280 131,341 -0.01(-0.40%)
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.