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 (%)
Feb 26, 2021 2.875 2.955 2.688 2.919 522,656 +0.19(+6.84%)
Feb 25, 2021 2.875 2.946 2.706 2.733 285,418 -0.18(-6.12%)
Feb 24, 2021 2.697 3.071 2.697 2.911 579,929 +0.15(+5.48%)
Feb 23, 2021 2.759 2.777 2.501 2.759 411,852 +0.00(+0.00%)
Feb 22, 2021 2.635 2.848 2.626 2.759 618,300 +0.11(+4.03%)
Feb 19, 2021 2.626 2.679 2.603 2.652 218,634 +0.03(+1.02%)
Feb 18, 2021 2.670 2.670 2.554 2.626 239,526 -0.04(-1.67%)
Feb 17, 2021 2.724 2.741 2.581 2.670 398,639 -0.06(-2.28%)
Feb 16, 2021 2.733 2.817 2.635 2.733 546,873 +0.03(+0.99%)
Feb 12, 2021 2.599 2.706 2.546 2.706 328,626 +0.11(+4.11%)
Feb 11, 2021 2.617 2.626 2.483 2.599 254,216 -0.04(-1.35%)
Feb 10, 2021 2.608 2.652 2.563 2.635 175,702 +0.05(+2.07%)
Feb 09, 2021 2.670 2.670 2.572 2.581 297,881 -0.06(-2.36%)
Feb 08, 2021 2.688 2.721 2.599 2.643 494,571 -0.02(-0.67%)
Feb 05, 2021 2.643 2.715 2.599 2.661 669,498 +0.06(+2.40%)
Feb 04, 2021 2.643 2.670 2.546 2.599 476,774 -0.01(-0.34%)
Feb 03, 2021 2.376 2.643 2.350 2.608 935,726 +0.31(+13.57%)
Feb 02, 2021 2.127 2.341 2.074 2.296 1,141,737 +0.25(+12.17%)
Feb 01, 2021 1.949 2.074 1.949 2.047 378,920 +0.11(+5.50%)
Jan 29, 2021 1.994 2.012 1.869 1.940 233,240 -0.04(-1.80%)
Jan 28, 2021 1.976 2.029 1.923 1.976 228,350 +0.02(+0.91%)
Jan 27, 2021 2.020 2.074 1.914 1.958 332,650 -0.11(-5.17%)
Jan 26, 2021 2.003 2.083 1.976 2.065 211,099 +0.04(+2.20%)
Jan 25, 2021 2.074 2.074 1.851 2.020 303,092 -0.04(-2.16%)
Jan 22, 2021 2.003 2.083 1.940 2.065 322,446 +0.03(+1.31%)
Jan 21, 2021 2.029 2.136 1.976 2.038 585,915 -0.03(-1.29%)
Jan 20, 2021 2.136 2.145 2.043 2.065 282,297 -0.07(-3.33%)
Jan 19, 2021 2.136 2.172 2.101 2.136 232,929 +0.02(+0.84%)
Jan 15, 2021 1.994 2.154 1.994 2.118 570,293 +0.04(+1.71%)
Jan 14, 2021 2.003 2.127 2.003 2.083 575,873 +0.08(+4.00%)
Jan 13, 2021 2.101 2.145 1.963 2.003 393,918 -0.05(-2.60%)
Jan 12, 2021 1.905 2.074 1.825 2.056 547,047 +0.21(+11.59%)
Jan 11, 2021 1.842 1.885 1.789 1.842 267,331 -0.02(-0.96%)
Jan 08, 2021 1.727 1.896 1.718 1.860 651,972 +0.13(+7.73%)
Jan 07, 2021 1.727 1.771 1.691 1.727 329,625 +0.02(+1.04%)
Jan 06, 2021 1.762 1.780 1.691 1.709 237,992 +0.01(+0.52%)
Jan 05, 2021 1.673 1.816 1.656 1.700 670,704 +0.05(+3.24%)
Jan 04, 2021 1.602 1.656 1.558 1.647 258,154 +0.07(+4.52%)
Dec 31, 2020 1.575 1.575 1.575 194,962 +0.00(+0.00%)
Dec 30, 2020 1.558 1.611 1.531 1.575 194,962 +0.04(+2.91%)
Dec 29, 2020 1.602 1.656 1.504 1.531 526,794 -0.03(-1.71%)
Dec 28, 2020 1.558 1.629 1.531 1.558 256,841 +0.01(+0.57%)
Dec 24, 2020 1.664 1.700 1.540 1.549 276,832 -0.12(-6.95%)
Dec 23, 2020 1.478 1.691 1.469 1.664 937,216 +0.20(+13.33%)
Dec 22, 2020 1.495 1.495 1.424 1.469 499,423 +0.06(+4.43%)
Dec 21, 2020 1.442 1.442 1.362 1.406 372,340 -0.02(-1.25%)
Dec 18, 2020 1.442 1.478 1.406 1.424 493,557 -0.02(-1.23%)
Dec 17, 2020 1.433 1.451 1.389 1.442 330,105 +0.01(+0.62%)
Dec 16, 2020 1.371 1.460 1.371 1.433 352,259 +0.05(+3.87%)
Dec 15, 2020 1.380 1.411 1.371 1.380 129,319 +0.00(+0.00%)
Dec 14, 2020 1.433 1.452 1.362 1.380 228,453 -0.05(-3.73%)
Dec 11, 2020 1.504 1.504 1.433 1.433 290,089 -0.06(-4.17%)
Dec 10, 2020 1.389 1.531 1.362 1.495 666,501 +0.13(+9.80%)
Dec 09, 2020 1.362 1.429 1.344 1.362 219,912 +0.01(+0.66%)
Dec 08, 2020 1.353 1.371 1.335 1.353 276,756 -0.03(-1.94%)
Dec 07, 2020 1.424 1.437 1.371 1.380 155,286 -0.04(-2.52%)
Dec 04, 2020 1.362 1.424 1.353 1.415 378,173 +0.08(+6.00%)
Dec 03, 2020 1.353 1.389 1.308 1.335 365,305 -0.02(-1.32%)
Dec 02, 2020 1.291 1.406 1.285 1.353 268,378 +0.04(+2.70%)
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.