Vaalco Energy Inc (NY: EGY )

2.200 USD -0.120 (-5.17%)
Official Closing Price Updated: 4:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 2.250 2.340 2.220 2.320 187,893 +0.05(+2.20%)
Jan 25, 2021 2.330 2.330 2.080 2.270 269,773 -0.05(-2.16%)
Jan 22, 2021 2.250 2.340 2.180 2.320 287,000 +0.03(+1.31%)
Jan 21, 2021 2.280 2.400 2.220 2.290 521,505 -0.03(-1.29%)
Jan 20, 2021 2.400 2.410 2.295 2.320 251,264 -0.08(-3.33%)
Jan 19, 2021 2.400 2.440 2.360 2.400 207,323 +0.02(+0.84%)
Jan 15, 2021 2.240 2.420 2.240 2.380 507,600 +0.04(+1.71%)
Jan 14, 2021 2.250 2.390 2.250 2.340 512,567 +0.09(+4.00%)
Jan 13, 2021 2.360 2.410 2.205 2.250 350,615 -0.06(-2.60%)
Jan 12, 2021 2.140 2.330 2.050 2.310 486,910 +0.24(+11.59%)
Jan 11, 2021 2.070 2.118 2.010 2.070 237,943 -0.02(-0.96%)
Jan 08, 2021 1.940 2.130 1.930 2.090 580,300 +0.15(+7.73%)
Jan 07, 2021 1.940 1.990 1.900 1.940 293,389 +0.02(+1.04%)
Jan 06, 2021 1.980 2.000 1.900 1.920 211,830 +0.01(+0.52%)
Jan 05, 2021 1.880 2.040 1.860 1.910 596,973 +0.06(+3.24%)
Jan 04, 2021 1.800 1.860 1.750 1.850 229,775 +0.08(+4.52%)
Dec 31, 2020 1.770 1.770 1.770 173,530 +0.00(+0.00%)
Dec 30, 2020 1.750 1.810 1.720 1.770 173,530 +0.05(+2.91%)
Dec 29, 2020 1.800 1.860 1.690 1.720 468,883 -0.03(-1.71%)
Dec 28, 2020 1.750 1.830 1.720 1.750 228,607 +0.01(+0.57%)
Dec 24, 2020 1.870 1.910 1.730 1.740 246,400 -0.13(-6.95%)
Dec 23, 2020 1.660 1.900 1.650 1.870 834,187 +0.22(+13.33%)
Dec 22, 2020 1.680 1.680 1.600 1.650 444,521 +0.07(+4.43%)
Dec 21, 2020 1.620 1.620 1.530 1.580 331,409 -0.02(-1.25%)
Dec 18, 2020 1.620 1.660 1.580 1.600 439,300 -0.02(-1.23%)
Dec 17, 2020 1.610 1.630 1.560 1.620 293,817 +0.01(+0.62%)
Dec 16, 2020 1.540 1.640 1.540 1.610 313,535 +0.06(+3.87%)
Dec 15, 2020 1.550 1.585 1.540 1.550 115,103 +0.00(+0.00%)
Dec 14, 2020 1.610 1.631 1.530 1.550 203,339 -0.06(-3.73%)
Dec 11, 2020 1.690 1.690 1.610 1.610 258,200 -0.07(-4.17%)
Dec 10, 2020 1.560 1.720 1.530 1.680 593,232 +0.15(+9.80%)
Dec 09, 2020 1.530 1.605 1.510 1.530 195,737 +0.01(+0.66%)
Dec 08, 2020 1.520 1.540 1.500 1.520 246,332 -0.03(-1.94%)
Dec 07, 2020 1.600 1.614 1.540 1.550 138,216 -0.04(-2.52%)
Dec 04, 2020 1.530 1.600 1.520 1.590 336,600 +0.09(+6.00%)
Dec 03, 2020 1.520 1.560 1.470 1.500 325,147 -0.02(-1.32%)
Dec 02, 2020 1.450 1.580 1.444 1.520 238,875 +0.04(+2.70%)
Dec 01, 2020 1.600 1.600 1.450 1.480 503,346 -0.12(-7.50%)
Nov 30, 2020 1.650 1.650 1.570 1.600 282,287 -0.08(-4.76%)
Nov 27, 2020 1.650 1.700 1.620 1.680 158,900 +0.00(+0.00%)
Nov 25, 2020 1.620 1.700 1.570 1.680 450,200 +0.05(+3.07%)
Nov 24, 2020 1.640 1.680 1.530 1.630 694,617 -0.04(-2.40%)
Nov 23, 2020 1.780 1.790 1.600 1.670 1,223,086 -0.08(-4.57%)
Nov 20, 2020 1.680 1.830 1.560 1.750 2,700,500 -0.02(-1.13%)
Nov 19, 2020 1.280 1.770 1.270 1.770 4,353,891 +0.42(+31.11%)
Nov 18, 2020 1.320 1.440 1.170 1.350 14,758,098 +0.33(+32.35%)
Nov 17, 2020 1.030 1.030 1.000 1.020 1,182,746 +0.01(+0.99%)
Nov 16, 2020 1.040 1.040 1.010 1.010 263,844 +0.02(+2.44%)
Nov 13, 2020 1.020 1.020 0.9700 0.9859 192,900 -0.00(-0.41%)
Nov 12, 2020 1.050 1.050 0.9800 0.9900 148,081 -0.06(-5.71%)
Nov 11, 2020 1.120 1.120 1.040 1.050 173,482 -0.05(-4.55%)
Nov 10, 2020 1.040 1.110 1.010 1.100 247,145 +0.06(+5.77%)
Nov 09, 2020 1.010 1.055 0.9900 1.040 486,474 +0.09(+9.46%)
Nov 06, 2020 0.8800 1.020 0.8800 0.9501 671,800 +0.06(+6.75%)
Nov 05, 2020 0.8700 0.9200 0.8500 0.8900 580,627 +0.02(+2.69%)
Nov 04, 2020 0.9200 0.9300 0.8600 0.8667 86,918 -0.03(-3.02%)
Nov 03, 2020 0.8821 0.9411 0.8521 0.8937 247,959 +0.07(+8.84%)
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.