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

4.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 4.310 4.370 4.255 4.320 1,004,646 +0.01(+0.23%)
Dec 20, 2024 4.240 4.390 4.220 4.310 1,532,792 -0.04(-0.81%)
Dec 19, 2024 4.480 4.513 4.315 4.345 679,836 -0.04(-0.80%)
Dec 18, 2024 4.760 4.760 4.365 4.380 1,471,615 -0.34(-7.20%)
Dec 17, 2024 4.620 4.750 4.580 4.720 1,063,519 +0.04(+0.85%)
Dec 16, 2024 4.910 4.910 4.655 4.680 796,356 -0.28(-5.65%)
Dec 13, 2024 4.990 4.999 4.920 4.960 622,144 +0.02(+0.40%)
Dec 12, 2024 4.990 5.080 4.911 4.940 1,087,240 -0.06(-1.20%)
Dec 11, 2024 4.870 5.049 4.740 5.000 1,811,962 +0.16(+3.31%)
Dec 10, 2024 4.840 4.910 4.780 4.840 840,838 +0.01(+0.21%)
Dec 09, 2024 4.930 4.970 4.800 4.830 933,014 +0.02(+0.42%)
Dec 06, 2024 4.810 4.820 4.620 4.810 1,413,225 -0.01(-0.21%)
Dec 05, 2024 4.830 4.905 4.790 4.820 1,216,480 +0.00(+0.00%)
Dec 04, 2024 5.000 5.000 4.755 4.820 1,746,138 -0.19(-3.79%)
Dec 03, 2024 5.210 5.250 4.960 5.010 1,157,815 -0.14(-2.72%)
Dec 02, 2024 5.110 5.180 5.030 5.150 973,457 +0.03(+0.59%)
Nov 29, 2024 5.120 5.190 5.090 5.120 361,429 +0.01(+0.20%)
Nov 27, 2024 5.130 5.260 5.090 5.110 700,163 -0.01(-0.20%)
Nov 26, 2024 5.260 5.270 5.100 5.120 872,263 -0.11(-2.10%)
Nov 25, 2024 5.420 5.470 5.220 5.230 1,090,271 -0.18(-3.33%)
Nov 22, 2024 5.340 5.410 5.240 5.410 1,356,361 +0.06(+1.18%)
Nov 21, 2024 5.278 5.396 5.219 5.347 1,010,025 +0.11(+2.08%)
Nov 20, 2024 5.258 5.278 5.120 5.238 1,113,811 -0.04(-0.75%)
Nov 19, 2024 5.219 5.278 5.144 5.278 829,633 -0.03(-0.56%)
Nov 18, 2024 5.258 5.357 5.258 5.307 1,034,405 +0.11(+2.09%)
Nov 15, 2024 5.298 5.411 5.189 5.199 899,236 -0.04(-0.75%)
Nov 14, 2024 5.317 5.391 5.169 5.238 1,137,144 +0.00(+0.00%)
Nov 13, 2024 5.337 5.382 5.130 5.238 1,260,647 -0.13(-2.39%)
Nov 12, 2024 5.495 5.812 5.327 5.367 1,395,554 -0.10(-1.81%)
Nov 11, 2024 5.535 5.551 5.456 5.466 825,516 -0.08(-1.43%)
Nov 08, 2024 5.495 5.555 5.466 5.545 832,406 +0.01(+0.18%)
Nov 07, 2024 5.594 5.629 5.495 5.535 744,552 -0.06(-1.06%)
Nov 06, 2024 5.540 5.663 5.426 5.594 1,083,213 +0.26(+4.81%)
Nov 05, 2024 5.307 5.367 5.248 5.337 736,049 +0.03(+0.56%)
Nov 04, 2024 5.209 5.396 5.179 5.307 607,111 +0.13(+2.48%)
Nov 01, 2024 5.347 5.377 5.144 5.179 644,895 -0.10(-1.87%)
Oct 31, 2024 5.307 5.377 5.214 5.278 607,083 -0.01(-0.19%)
Oct 30, 2024 5.268 5.357 5.246 5.288 649,981 +0.05(+0.94%)
Oct 29, 2024 5.288 5.336 5.199 5.238 677,786 -0.10(-1.85%)
Oct 28, 2024 5.317 5.377 5.248 5.337 823,451 -0.16(-2.88%)
Oct 25, 2024 5.693 5.708 5.441 5.495 927,652 -0.20(-3.47%)
Oct 24, 2024 5.693 5.752 5.594 5.693 569,897 +0.00(+0.00%)
Oct 23, 2024 5.792 5.821 5.595 5.693 687,710 -0.14(-2.37%)
Oct 22, 2024 5.871 5.960 5.787 5.831 562,066 +0.00(+0.00%)
Oct 21, 2024 6.009 6.009 5.812 5.831 714,065 -0.12(-1.99%)
Oct 18, 2024 5.950 5.960 5.852 5.950 820,488 -0.01(-0.17%)
Oct 17, 2024 5.861 6.009 5.841 5.960 577,968 +0.10(+1.69%)
Oct 16, 2024 5.732 5.900 5.732 5.861 800,504 +0.15(+2.60%)
Oct 15, 2024 5.861 5.866 5.644 5.713 897,690 -0.25(-4.15%)
Oct 14, 2024 6.098 6.133 5.950 5.960 500,809 -0.23(-3.67%)
Oct 11, 2024 6.078 6.227 6.078 6.187 720,771 +0.07(+1.13%)
Oct 10, 2024 6.019 6.128 5.950 6.118 539,977 +0.11(+1.81%)
Oct 09, 2024 6.069 6.121 6.004 6.009 564,081 -0.14(-2.25%)
Oct 08, 2024 6.138 6.197 5.972 6.148 868,649 -0.16(-2.51%)
Oct 07, 2024 6.325 6.375 6.256 6.306 817,176 +0.06(+0.95%)
Oct 04, 2024 6.306 6.306 6.141 6.246 842,305 +0.04(+0.64%)
Oct 03, 2024 5.950 6.222 5.891 6.207 973,065 +0.27(+4.49%)
Oct 02, 2024 5.980 6.029 5.900 5.940 861,677 +0.11(+1.86%)
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 and Conditions.