Vaalco Energy Inc (NY: EGY )

5.985 +0.205 (+3.55%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.001 2.019 1.965 1.992 359,944 +0.04(+1.82%)
Mar 28, 2019 1.965 2.010 1.850 1.956 498,156 -0.03(-1.34%)
Mar 27, 2019 2.010 2.037 1.956 1.983 263,193 -0.03(-1.33%)
Mar 26, 2019 2.090 2.090 1.965 2.010 262,731 -0.06(-3.00%)
Mar 25, 2019 2.037 2.099 1.956 2.072 239,085 +0.00(+0.00%)
Mar 22, 2019 2.152 2.152 2.001 2.072 401,100 -0.11(-4.90%)
Mar 21, 2019 2.161 2.197 2.143 2.179 188,294 +0.02(+0.82%)
Mar 20, 2019 2.188 2.196 2.098 2.161 302,778 -0.04(-1.62%)
Mar 19, 2019 2.179 2.259 2.170 2.197 437,773 +0.03(+1.23%)
Mar 18, 2019 2.117 2.205 2.064 2.170 490,289 +0.07(+3.39%)
Mar 15, 2019 2.010 2.099 2.001 2.099 302,371 +0.09(+4.42%)
Mar 14, 2019 1.956 2.072 1.912 2.010 362,464 +0.05(+2.73%)
Mar 13, 2019 1.965 2.001 1.912 1.956 207,035 +0.00(+0.00%)
Mar 12, 2019 1.974 2.001 1.948 1.956 190,705 -0.03(-1.34%)
Mar 11, 2019 2.010 2.019 1.939 1.983 198,023 -0.01(-0.45%)
Mar 08, 2019 2.001 2.010 1.939 1.992 250,758 -0.05(-2.61%)
Mar 07, 2019 2.179 2.205 2.019 2.045 541,768 -0.03(-1.29%)
Mar 06, 2019 2.072 2.099 2.010 2.072 335,575 +0.00(+0.00%)
Mar 05, 2019 2.045 2.099 2.045 2.072 291,512 +0.04(+2.19%)
Mar 04, 2019 1.965 2.090 1.965 2.028 328,230 +0.01(+0.44%)
Mar 01, 2019 2.081 2.117 1.983 2.019 553,017 -0.05(-2.58%)
Feb 28, 2019 2.161 2.170 1.908 2.072 644,271 -0.10(-4.51%)
Feb 27, 2019 2.152 2.179 2.117 2.170 216,952 +0.04(+1.67%)
Feb 26, 2019 2.161 2.205 2.117 2.134 217,536 -0.03(-1.23%)
Feb 25, 2019 2.214 2.223 2.117 2.161 340,733 -0.05(-2.41%)
Feb 22, 2019 2.188 2.259 2.161 2.214 436,971 +0.03(+1.22%)
Feb 21, 2019 2.197 2.214 2.134 2.188 215,964 -0.01(-0.41%)
Feb 20, 2019 2.205 2.223 2.161 2.197 267,012 +0.00(+0.00%)
Feb 19, 2019 2.134 2.214 2.134 2.197 333,013 +0.06(+2.92%)
Feb 15, 2019 2.241 2.321 2.010 2.134 937,363 -0.08(-3.61%)
Feb 14, 2019 2.010 2.241 2.010 2.214 1,226,607 +0.21(+10.67%)
Feb 13, 2019 1.868 2.019 1.868 2.001 463,089 +0.14(+7.66%)
Feb 12, 2019 1.752 1.868 1.752 1.859 610,617 +0.12(+6.63%)
Feb 11, 2019 1.601 1.761 1.521 1.743 477,800 +0.20(+12.64%)
Feb 08, 2019 1.530 1.574 1.476 1.547 105,363 +0.03(+1.75%)
Feb 07, 2019 1.610 1.619 1.494 1.521 299,156 -0.12(-7.07%)
Feb 06, 2019 1.636 1.663 1.627 1.636 72,389 -0.01(-0.54%)
Feb 05, 2019 1.690 1.716 1.619 1.645 142,499 -0.04(-2.63%)
Feb 04, 2019 1.654 1.761 1.654 1.690 183,960 +0.03(+1.60%)
Feb 01, 2019 1.645 1.672 1.619 1.663 127,515 +0.03(+1.63%)
Jan 31, 2019 1.663 1.690 1.612 1.636 199,045 -0.04(-2.13%)
Jan 30, 2019 1.681 1.690 1.645 1.672 130,683 +0.02(+1.08%)
Jan 29, 2019 1.690 1.690 1.627 1.654 62,256 -0.01(-0.54%)
Jan 28, 2019 1.636 1.672 1.610 1.663 87,130 +0.01(+0.54%)
Jan 25, 2019 1.636 1.690 1.610 1.654 117,395 +0.03(+1.64%)
Jan 24, 2019 1.672 1.716 1.592 1.627 320,324 -0.04(-2.66%)
Jan 23, 2019 1.779 1.814 1.645 1.672 264,109 -0.11(-6.00%)
Jan 22, 2019 1.725 1.779 1.663 1.779 377,665 +0.05(+3.09%)
Jan 18, 2019 1.690 1.734 1.676 1.725 538,624 +0.07(+4.30%)
Jan 17, 2019 1.636 1.690 1.628 1.654 251,809 +0.01(+0.54%)
Jan 16, 2019 1.681 1.707 1.627 1.645 159,952 +0.00(+0.00%)
Jan 15, 2019 1.592 1.645 1.590 1.645 190,457 +0.06(+3.93%)
Jan 14, 2019 1.556 1.654 1.556 1.583 151,092 -0.01(-0.56%)
Jan 11, 2019 1.619 1.672 1.556 1.592 361,744 -0.04(-2.19%)
Jan 10, 2019 1.592 1.654 1.538 1.627 177,920 +0.01(+0.55%)
Jan 09, 2019 1.636 1.672 1.583 1.619 271,509 +0.02(+1.11%)
Jan 08, 2019 1.556 1.681 1.556 1.601 582,701 +0.11(+7.14%)
Jan 07, 2019 1.547 1.592 1.485 1.494 579,264 -0.03(-1.75%)
Jan 04, 2019 1.432 1.530 1.432 1.521 275,046 +0.12(+8.23%)
Jan 03, 2019 1.432 1.458 1.338 1.405 214,508 -0.01(-0.63%)
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.