Vaalco Energy Inc (NY: EGY )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 2.991 3.044 2.866 2.884 476,237 -0.04(-1.22%)
Feb 26, 2021 2.875 2.955 2.688 2.919 522,656 +0.19(+6.84%)
Feb 25, 2021 2.875 2.946 2.706 2.733 285,418 -0.18(-6.12%)
Feb 24, 2021 2.697 3.071 2.697 2.911 579,929 +0.15(+5.48%)
Feb 23, 2021 2.759 2.777 2.501 2.759 411,852 +0.00(+0.00%)
Feb 22, 2021 2.635 2.848 2.626 2.759 618,300 +0.11(+4.03%)
Feb 19, 2021 2.626 2.679 2.603 2.652 218,634 +0.03(+1.02%)
Feb 18, 2021 2.670 2.670 2.554 2.626 239,526 -0.04(-1.67%)
Feb 17, 2021 2.724 2.741 2.581 2.670 398,639 -0.06(-2.28%)
Feb 16, 2021 2.733 2.817 2.635 2.733 546,873 +0.03(+0.99%)
Feb 12, 2021 2.599 2.706 2.546 2.706 328,626 +0.11(+4.11%)
Feb 11, 2021 2.617 2.626 2.483 2.599 254,216 -0.04(-1.35%)
Feb 10, 2021 2.608 2.652 2.563 2.635 175,702 +0.05(+2.07%)
Feb 09, 2021 2.670 2.670 2.572 2.581 297,881 -0.06(-2.36%)
Feb 08, 2021 2.688 2.721 2.599 2.643 494,571 -0.02(-0.67%)
Feb 05, 2021 2.643 2.715 2.599 2.661 669,498 +0.06(+2.40%)
Feb 04, 2021 2.643 2.670 2.546 2.599 476,774 -0.01(-0.34%)
Feb 03, 2021 2.376 2.643 2.350 2.608 935,726 +0.31(+13.57%)
Feb 02, 2021 2.127 2.341 2.074 2.296 1,141,737 +0.25(+12.17%)
Feb 01, 2021 1.949 2.074 1.949 2.047 378,920 +0.11(+5.50%)
Jan 29, 2021 1.994 2.012 1.869 1.940 233,240 -0.04(-1.80%)
Jan 28, 2021 1.976 2.029 1.923 1.976 228,350 +0.02(+0.91%)
Jan 27, 2021 2.020 2.074 1.914 1.958 332,650 -0.11(-5.17%)
Jan 26, 2021 2.003 2.083 1.976 2.065 211,099 +0.04(+2.20%)
Jan 25, 2021 2.074 2.074 1.851 2.020 303,092 -0.04(-2.16%)
Jan 22, 2021 2.003 2.083 1.940 2.065 322,446 +0.03(+1.31%)
Jan 21, 2021 2.029 2.136 1.976 2.038 585,915 -0.03(-1.29%)
Jan 20, 2021 2.136 2.145 2.043 2.065 282,297 -0.07(-3.33%)
Jan 19, 2021 2.136 2.172 2.101 2.136 232,929 +0.02(+0.84%)
Jan 15, 2021 1.994 2.154 1.994 2.118 570,293 +0.04(+1.71%)
Jan 14, 2021 2.003 2.127 2.003 2.083 575,873 +0.08(+4.00%)
Jan 13, 2021 2.101 2.145 1.963 2.003 393,918 -0.05(-2.60%)
Jan 12, 2021 1.905 2.074 1.825 2.056 547,047 +0.21(+11.59%)
Jan 11, 2021 1.842 1.885 1.789 1.842 267,331 -0.02(-0.96%)
Jan 08, 2021 1.727 1.896 1.718 1.860 651,972 +0.13(+7.73%)
Jan 07, 2021 1.727 1.771 1.691 1.727 329,625 +0.02(+1.04%)
Jan 06, 2021 1.762 1.780 1.691 1.709 237,992 +0.01(+0.52%)
Jan 05, 2021 1.673 1.816 1.656 1.700 670,704 +0.05(+3.24%)
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.