Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VAALCO Energy, Inc. Common Stock (NY:EGY)

3.600 -0.120 (-3.23%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 3.800 3.850 3.700 3.720 542,728 -0.11(-2.87%)
Jul 30, 2025 3.910 3.925 3.795 3.830 613,953 -0.08(-2.05%)
Jul 29, 2025 3.880 3.940 3.840 3.910 579,669 +0.03(+0.77%)
Jul 28, 2025 3.790 3.900 3.790 3.880 642,584 +0.12(+3.19%)
Jul 25, 2025 3.830 3.840 3.750 3.760 379,477 -0.07(-1.83%)
Jul 24, 2025 3.760 3.830 3.730 3.830 481,692 +0.05(+1.32%)
Jul 23, 2025 3.650 3.800 3.590 3.780 756,388 +0.16(+4.42%)
Jul 22, 2025 3.540 3.645 3.540 3.620 691,075 +0.09(+2.55%)
Jul 21, 2025 3.590 3.630 3.525 3.530 918,635 -0.02(-0.56%)
Jul 18, 2025 3.650 3.667 3.550 3.550 1,058,519 -0.06(-1.66%)
Jul 17, 2025 3.560 3.650 3.540 3.610 697,464 +0.03(+0.84%)
Jul 16, 2025 3.620 3.640 3.564 3.580 1,106,276 -0.02(-0.56%)
Jul 15, 2025 3.750 3.780 3.600 3.600 998,005 -0.15(-4.00%)
Jul 14, 2025 3.880 3.880 3.750 3.750 1,162,208 -0.16(-4.09%)
Jul 11, 2025 3.860 3.940 3.830 3.910 805,814 +0.05(+1.30%)
Jul 10, 2025 3.800 3.870 3.732 3.860 667,965 +0.05(+1.31%)
Jul 09, 2025 3.960 3.960 3.780 3.810 2,004,156 -0.16(-4.03%)
Jul 08, 2025 3.840 4.010 3.830 3.970 664,590 +0.14(+3.66%)
Jul 07, 2025 3.840 3.950 3.755 3.830 796,717 -0.05(-1.29%)
Jul 03, 2025 3.880 3.885 3.825 3.880 394,740 +0.00(+0.00%)
Jul 02, 2025 3.770 3.905 3.706 3.880 578,475 +0.17(+4.58%)
Jul 01, 2025 3.610 3.780 3.540 3.710 736,087 +0.10(+2.77%)
Jun 30, 2025 3.710 3.710 3.605 3.610 731,564 -0.12(-3.22%)
Jun 27, 2025 3.720 3.780 3.680 3.730 1,806,332 +0.04(+1.08%)
Jun 26, 2025 3.660 3.710 3.625 3.690 665,260 +0.05(+1.37%)
Jun 25, 2025 3.700 3.710 3.620 3.640 898,115 -0.08(-2.15%)
Jun 24, 2025 3.620 3.760 3.620 3.720 1,262,336 +0.01(+0.27%)
Jun 23, 2025 3.870 3.939 3.680 3.710 934,124 -0.12(-3.13%)
Jun 20, 2025 3.960 3.960 3.815 3.830 882,164 -0.09(-2.30%)
Jun 18, 2025 3.940 4.035 3.900 3.920 1,081,340 -0.03(-0.76%)
Jun 17, 2025 3.840 4.000 3.800 3.950 855,574 +0.12(+3.13%)
Jun 16, 2025 3.860 3.950 3.790 3.830 1,047,986 -0.01(-0.26%)
Jun 13, 2025 3.910 3.940 3.750 3.840 1,431,394 +0.09(+2.40%)
Jun 12, 2025 3.740 3.760 3.690 3.750 732,435 -0.04(-1.06%)
Jun 11, 2025 3.710 3.810 3.670 3.790 1,023,836 +0.13(+3.55%)
Jun 10, 2025 3.590 3.740 3.575 3.660 1,193,688 +0.10(+2.81%)
Jun 09, 2025 3.460 3.620 3.430 3.560 929,668 +0.12(+3.49%)
Jun 06, 2025 3.420 3.515 3.400 3.440 975,556 +0.08(+2.38%)
Jun 05, 2025 3.340 3.420 3.300 3.360 1,030,104 +0.03(+0.90%)
Jun 04, 2025 3.370 3.490 3.320 3.330 807,355 -0.06(-1.77%)
Jun 03, 2025 3.260 3.430 3.220 3.390 1,034,635 +0.14(+4.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.