Vaalco Energy Inc (NY: EGY )

6.020 +0.240 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.376 2.488 2.359 2.457 450,840 +0.10(+4.15%)
May 27, 2021 2.350 2.376 2.314 2.359 186,526 +0.03(+1.14%)
May 26, 2021 2.270 2.350 2.270 2.332 182,544 +0.06(+2.74%)
May 25, 2021 2.403 2.421 2.270 2.270 241,421 -0.13(-5.56%)
May 24, 2021 2.385 2.439 2.332 2.403 90,891 +0.05(+2.27%)
May 21, 2021 2.376 2.421 2.332 2.350 166,453 -0.01(-0.38%)
May 20, 2021 2.376 2.385 2.314 2.359 96,364 -0.03(-1.12%)
May 19, 2021 2.287 2.403 2.287 2.385 149,163 -0.04(-1.83%)
May 18, 2021 2.501 2.501 2.403 2.430 220,679 -0.06(-2.50%)
May 17, 2021 2.376 2.563 2.359 2.492 536,047 +0.12(+5.26%)
May 14, 2021 2.270 2.398 2.261 2.368 367,771 +0.13(+5.98%)
May 13, 2021 2.394 2.394 2.207 2.234 599,340 -0.16(-6.69%)
May 12, 2021 2.412 2.483 2.368 2.394 374,631 -0.01(-0.37%)
May 11, 2021 2.261 2.430 2.243 2.403 339,014 +0.06(+2.66%)
May 10, 2021 2.439 2.448 2.323 2.341 118,703 -0.07(-2.95%)
May 07, 2021 2.270 2.439 2.270 2.412 179,317 +0.12(+5.04%)
May 06, 2021 2.359 2.421 2.225 2.296 239,217 -0.12(-5.15%)
May 05, 2021 2.314 2.456 2.252 2.421 475,675 +0.19(+8.37%)
May 04, 2021 2.279 2.279 2.163 2.234 134,026 -0.01(-0.40%)
May 03, 2021 2.181 2.252 2.145 2.243 109,084 +0.11(+5.00%)
Apr 30, 2021 2.225 2.252 2.136 2.136 237,060 -0.09(-4.00%)
Apr 29, 2021 2.279 2.305 2.216 2.225 177,864 -0.03(-1.19%)
Apr 28, 2021 2.225 2.287 2.145 2.252 255,486 +0.11(+4.98%)
Apr 27, 2021 2.225 2.225 2.127 2.145 173,276 -0.03(-1.23%)
Apr 26, 2021 2.083 2.190 2.083 2.172 169,899 +0.08(+3.83%)
Apr 23, 2021 2.092 2.126 2.065 2.092 155,493 +0.00(+0.00%)
Apr 22, 2021 2.109 2.118 2.056 2.092 116,387 -0.02(-0.84%)
Apr 21, 2021 2.065 2.127 2.056 2.109 133,888 +0.00(+0.00%)
Apr 20, 2021 2.083 2.225 2.065 2.109 341,416 +0.04(+1.72%)
Apr 19, 2021 2.056 2.136 2.038 2.074 146,588 +0.00(+0.00%)
Apr 16, 2021 2.234 2.243 2.065 2.074 218,410 -0.19(-8.27%)
Apr 15, 2021 2.216 2.270 2.154 2.261 261,034 +0.04(+1.60%)
Apr 14, 2021 2.038 2.270 2.020 2.225 546,868 +0.20(+10.13%)
Apr 13, 2021 1.985 2.061 1.949 2.020 232,102 +0.01(+0.44%)
Apr 12, 2021 2.003 2.145 1.923 2.012 513,788 +0.01(+0.44%)
Apr 09, 2021 2.029 2.056 1.976 2.003 111,115 -0.04(-1.75%)
Apr 08, 2021 2.056 2.065 1.985 2.038 213,125 -0.03(-1.29%)
Apr 07, 2021 2.101 2.127 2.047 2.065 148,367 -0.04(-1.69%)
Apr 06, 2021 2.092 2.136 2.074 2.101 212,717 +0.04(+1.72%)
Apr 05, 2021 2.092 2.127 2.042 2.065 256,567 -0.01(-0.43%)
Apr 01, 2021 2.020 2.109 1.976 2.074 310,874 +0.08(+4.02%)
Mar 31, 2021 2.056 2.092 1.994 1.994 254,976 -0.04(-1.75%)
Mar 30, 2021 1.949 2.056 1.931 2.029 298,039 +0.06(+3.17%)
Mar 29, 2021 2.047 2.074 1.914 1.967 678,794 -0.06(-3.07%)
Mar 26, 2021 2.118 2.167 2.003 2.029 805,668 -0.04(-2.15%)
Mar 25, 2021 2.020 2.092 1.976 2.074 309,239 +0.01(+0.43%)
Mar 24, 2021 2.092 2.190 2.003 2.065 643,270 +0.06(+3.11%)
Mar 23, 2021 2.101 2.123 1.985 2.003 719,105 -0.12(-5.86%)
Mar 22, 2021 2.092 2.216 2.074 2.127 383,802 +0.10(+4.82%)
Mar 19, 2021 2.172 2.252 2.029 2.029 758,480 -0.12(-5.79%)
Mar 18, 2021 2.394 2.439 2.154 2.154 622,265 -0.26(-10.70%)
Mar 17, 2021 2.314 2.439 2.305 2.412 286,934 +0.10(+4.23%)
Mar 16, 2021 2.572 2.581 2.127 2.314 1,490,362 -0.27(-10.34%)
Mar 15, 2021 2.581 2.661 2.519 2.581 367,326 -0.04(-1.36%)
Mar 12, 2021 2.839 2.839 2.617 2.617 518,948 -0.19(-6.67%)
Mar 11, 2021 2.715 2.830 2.670 2.804 366,761 +0.09(+3.28%)
Mar 10, 2021 2.688 2.768 2.554 2.715 1,680,373 -0.15(-5.28%)
Mar 09, 2021 2.884 2.964 2.813 2.866 396,161 -0.03(-0.92%)
Mar 08, 2021 3.026 3.097 2.848 2.893 502,242 -0.04(-1.52%)
Mar 05, 2021 2.955 2.955 2.697 2.937 508,612 +0.12(+4.10%)
Mar 04, 2021 2.839 2.964 2.691 2.822 535,810 +0.03(+0.96%)
Mar 03, 2021 2.830 2.937 2.768 2.795 416,176 -0.02(-0.63%)
Mar 02, 2021 2.893 2.964 2.804 2.813 354,787 -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.