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 (%)
May 28, 2021 2.374 2.486 2.357 2.454 451,228 +0.10(+4.15%)
May 27, 2021 2.348 2.374 2.312 2.357 186,686 +0.03(+1.15%)
May 26, 2021 2.268 2.348 2.268 2.330 182,701 +0.06(+2.75%)
May 25, 2021 2.401 2.419 2.268 2.268 241,629 -0.13(-5.56%)
May 24, 2021 2.383 2.437 2.330 2.401 90,970 +0.05(+2.27%)
May 21, 2021 2.374 2.419 2.330 2.348 166,596 -0.01(-0.38%)
May 20, 2021 2.374 2.383 2.312 2.357 96,447 -0.03(-1.12%)
May 19, 2021 2.286 2.401 2.286 2.383 149,292 -0.04(-1.83%)
May 18, 2021 2.499 2.499 2.401 2.428 220,869 -0.06(-2.50%)
May 17, 2021 2.374 2.561 2.357 2.490 536,509 +0.12(+5.26%)
May 14, 2021 2.268 2.396 2.259 2.366 368,088 +0.13(+5.98%)
May 13, 2021 2.392 2.392 2.205 2.232 599,856 -0.16(-6.69%)
May 12, 2021 2.410 2.481 2.366 2.392 374,954 -0.01(-0.37%)
May 11, 2021 2.259 2.428 2.241 2.401 339,306 +0.06(+2.66%)
May 10, 2021 2.437 2.445 2.321 2.339 118,805 -0.07(-2.95%)
May 07, 2021 2.268 2.437 2.268 2.410 179,472 +0.12(+5.04%)
May 06, 2021 2.357 2.419 2.223 2.294 239,423 -0.12(-5.15%)
May 05, 2021 2.312 2.454 2.250 2.419 476,085 +0.19(+8.37%)
May 04, 2021 2.277 2.277 2.161 2.232 134,142 -0.01(-0.40%)
May 03, 2021 2.179 2.250 2.143 2.241 109,178 +0.11(+5.00%)
Apr 30, 2021 2.223 2.250 2.134 2.134 237,264 -0.09(-4.00%)
Apr 29, 2021 2.277 2.303 2.214 2.223 178,018 -0.03(-1.19%)
Apr 28, 2021 2.223 2.285 2.143 2.250 255,707 +0.11(+4.98%)
Apr 27, 2021 2.223 2.223 2.125 2.143 173,425 -0.03(-1.23%)
Apr 26, 2021 2.081 2.188 2.081 2.170 170,045 +0.08(+3.83%)
Apr 23, 2021 2.090 2.125 2.063 2.090 155,627 +0.00(+0.00%)
Apr 22, 2021 2.108 2.117 2.054 2.090 116,487 -0.02(-0.84%)
Apr 21, 2021 2.063 2.125 2.054 2.108 134,003 +0.00(+0.00%)
Apr 20, 2021 2.081 2.223 2.063 2.108 341,710 +0.04(+1.72%)
Apr 19, 2021 2.054 2.134 2.037 2.072 146,714 +0.00(+0.00%)
Apr 16, 2021 2.232 2.241 2.063 2.072 218,598 -0.19(-8.27%)
Apr 15, 2021 2.214 2.268 2.152 2.259 261,259 +0.04(+1.60%)
Apr 14, 2021 2.037 2.268 2.019 2.223 547,340 +0.20(+10.13%)
Apr 13, 2021 1.983 2.059 1.948 2.019 232,302 +0.01(+0.44%)
Apr 12, 2021 2.001 2.143 1.921 2.010 514,231 +0.01(+0.44%)
Apr 09, 2021 2.028 2.054 1.974 2.001 111,210 -0.04(-1.75%)
Apr 08, 2021 2.054 2.063 1.983 2.037 213,308 -0.03(-1.29%)
Apr 07, 2021 2.099 2.125 2.045 2.063 148,495 -0.04(-1.69%)
Apr 06, 2021 2.090 2.134 2.072 2.099 212,900 +0.04(+1.72%)
Apr 05, 2021 2.090 2.125 2.040 2.063 256,788 -0.01(-0.43%)
Apr 01, 2021 2.019 2.108 1.974 2.072 311,142 +0.08(+4.02%)
Mar 31, 2021 2.054 2.090 1.992 1.992 255,196 -0.04(-1.75%)
Mar 30, 2021 1.948 2.054 1.930 2.028 298,296 +0.06(+3.17%)
Mar 29, 2021 2.045 2.072 1.912 1.965 679,379 -0.06(-3.07%)
Mar 26, 2021 2.117 2.165 2.001 2.028 806,362 -0.04(-2.15%)
Mar 25, 2021 2.019 2.090 1.974 2.072 309,505 +0.01(+0.43%)
Mar 24, 2021 2.090 2.188 2.001 2.063 643,824 +0.06(+3.11%)
Mar 23, 2021 2.099 2.121 1.983 2.001 719,724 -0.12(-5.86%)
Mar 22, 2021 2.090 2.214 2.072 2.125 384,133 +0.10(+4.82%)
Mar 19, 2021 2.170 2.250 2.028 2.028 759,134 -0.12(-5.79%)
Mar 18, 2021 2.392 2.437 2.152 2.152 622,801 -0.26(-10.70%)
Mar 17, 2021 2.312 2.437 2.303 2.410 287,181 +0.10(+4.23%)
Mar 16, 2021 2.570 2.579 2.125 2.312 1,491,646 -0.27(-10.34%)
Mar 15, 2021 2.579 2.659 2.517 2.579 367,643 -0.04(-1.36%)
Mar 12, 2021 2.837 2.837 2.615 2.615 519,395 -0.19(-6.67%)
Mar 11, 2021 2.712 2.828 2.668 2.801 367,077 +0.09(+3.28%)
Mar 10, 2021 2.686 2.766 2.552 2.712 1,681,821 -0.15(-5.28%)
Mar 09, 2021 2.881 2.961 2.810 2.864 396,502 -0.03(-0.92%)
Mar 08, 2021 3.024 3.095 2.846 2.890 502,674 -0.04(-1.52%)
Mar 05, 2021 2.952 2.952 2.695 2.935 509,050 +0.12(+4.10%)
Mar 04, 2021 2.837 2.961 2.689 2.819 536,271 +0.03(+0.96%)
Mar 03, 2021 2.828 2.935 2.766 2.792 416,535 -0.02(-0.63%)
Mar 02, 2021 2.890 2.961 2.801 2.810 355,092 -0.07(-2.47%)
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.