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 (%)
Jan 29, 2021 1.992 2.010 1.868 1.939 233,441 -0.04(-1.80%)
Jan 28, 2021 1.974 2.028 1.921 1.974 228,547 +0.02(+0.91%)
Jan 27, 2021 2.019 2.072 1.912 1.956 332,937 -0.11(-5.17%)
Jan 26, 2021 2.001 2.081 1.974 2.063 211,281 +0.04(+2.20%)
Jan 25, 2021 2.072 2.072 1.850 2.019 303,353 -0.04(-2.15%)
Jan 22, 2021 2.001 2.081 1.939 2.063 322,724 +0.03(+1.31%)
Jan 21, 2021 2.028 2.134 1.974 2.037 586,420 -0.03(-1.29%)
Jan 20, 2021 2.134 2.143 2.041 2.063 282,540 -0.07(-3.33%)
Jan 19, 2021 2.134 2.170 2.099 2.134 233,129 +0.02(+0.84%)
Jan 15, 2021 1.992 2.152 1.992 2.117 570,784 +0.04(+1.71%)
Jan 14, 2021 2.001 2.125 2.001 2.081 576,369 +0.08(+4.00%)
Jan 13, 2021 2.099 2.143 1.961 2.001 394,258 -0.05(-2.60%)
Jan 12, 2021 1.903 2.072 1.823 2.054 547,518 +0.21(+11.59%)
Jan 11, 2021 1.841 1.883 1.788 1.841 267,561 -0.02(-0.96%)
Jan 08, 2021 1.725 1.894 1.716 1.859 652,533 +0.13(+7.73%)
Jan 07, 2021 1.725 1.770 1.690 1.725 329,909 +0.02(+1.04%)
Jan 06, 2021 1.761 1.779 1.690 1.707 238,197 +0.01(+0.52%)
Jan 05, 2021 1.672 1.814 1.654 1.699 671,282 +0.05(+3.24%)
Jan 04, 2021 1.601 1.654 1.556 1.645 258,376 +0.07(+4.52%)
Dec 31, 2020 1.574 1.574 1.574 195,130 +0.00(+0.00%)
Dec 30, 2020 1.556 1.610 1.530 1.574 195,130 +0.04(+2.91%)
Dec 29, 2020 1.601 1.654 1.503 1.530 527,247 -0.03(-1.71%)
Dec 28, 2020 1.556 1.627 1.530 1.556 257,063 +0.01(+0.57%)
Dec 24, 2020 1.663 1.698 1.538 1.547 277,071 -0.12(-6.95%)
Dec 23, 2020 1.476 1.690 1.467 1.663 938,023 +0.20(+13.33%)
Dec 22, 2020 1.494 1.494 1.423 1.467 499,853 +0.06(+4.43%)
Dec 21, 2020 1.441 1.441 1.361 1.405 372,661 -0.02(-1.25%)
Dec 18, 2020 1.441 1.476 1.405 1.423 493,982 -0.02(-1.23%)
Dec 17, 2020 1.432 1.450 1.387 1.441 330,390 +0.01(+0.62%)
Dec 16, 2020 1.370 1.458 1.370 1.432 352,562 +0.05(+3.87%)
Dec 15, 2020 1.378 1.410 1.370 1.378 129,430 +0.00(+0.00%)
Dec 14, 2020 1.432 1.451 1.361 1.378 228,649 -0.05(-3.73%)
Dec 11, 2020 1.503 1.503 1.432 1.432 290,339 -0.06(-4.17%)
Dec 10, 2020 1.387 1.530 1.361 1.494 667,075 +0.13(+9.80%)
Dec 09, 2020 1.361 1.427 1.343 1.361 220,101 +0.01(+0.66%)
Dec 08, 2020 1.352 1.370 1.334 1.352 276,994 -0.03(-1.94%)
Dec 07, 2020 1.423 1.435 1.370 1.378 155,420 -0.04(-2.52%)
Dec 04, 2020 1.361 1.423 1.352 1.414 378,498 +0.08(+6.00%)
Dec 03, 2020 1.352 1.387 1.307 1.334 365,620 -0.02(-1.32%)
Dec 02, 2020 1.289 1.405 1.284 1.352 268,609 +0.04(+2.70%)
Dec 01, 2020 1.423 1.423 1.289 1.316 566,000 -0.11(-7.50%)
Nov 30, 2020 1.467 1.467 1.396 1.423 317,425 -0.07(-4.76%)
Nov 27, 2020 1.467 1.512 1.441 1.494 178,679 +0.00(+0.00%)
Nov 25, 2020 1.441 1.512 1.396 1.494 506,239 +0.04(+3.07%)
Nov 24, 2020 1.458 1.494 1.361 1.450 781,080 -0.04(-2.40%)
Nov 23, 2020 1.583 1.592 1.423 1.485 1,375,331 -0.07(-4.57%)
Nov 20, 2020 1.494 1.627 1.387 1.556 3,036,649 -0.02(-1.13%)
Nov 19, 2020 1.138 1.574 1.129 1.574 4,895,848 +0.37(+31.11%)
Nov 18, 2020 1.174 1.281 1.040 1.201 16,595,135 +0.29(+32.35%)
Nov 17, 2020 0.9160 0.9160 0.8893 0.9071 1,329,970 +0.01(+0.99%)
Nov 16, 2020 0.9249 0.9249 0.8982 0.8982 296,686 +0.02(+2.44%)
Nov 13, 2020 0.9071 0.9071 0.8626 0.8768 216,911 -0.00(-0.41%)
Nov 12, 2020 0.9338 0.9338 0.8715 0.8804 166,513 -0.05(-5.71%)
Nov 11, 2020 0.9960 0.9960 0.9249 0.9338 195,076 -0.04(-4.55%)
Nov 10, 2020 0.9249 0.9871 0.8982 0.9782 277,908 +0.05(+5.77%)
Nov 09, 2020 0.8982 0.9382 0.8804 0.9249 547,028 +0.08(+9.46%)
Nov 06, 2020 0.7826 0.9071 0.7826 0.8449 755,423 +0.05(+6.75%)
Nov 05, 2020 0.7737 0.8182 0.7559 0.7915 652,901 +0.02(+2.69%)
Nov 04, 2020 0.8182 0.8271 0.7648 0.7708 97,737 -0.02(-3.02%)
Nov 03, 2020 0.7845 0.8369 0.7578 0.7948 278,824 +0.06(+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.