ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.460 3.489 3.400 3.460 910,592 +0.00(+0.00%)
Dec 24, 2025 3.480 3.480 3.440 3.460 476,995 -0.01(-0.29%)
Dec 23, 2025 3.480 3.500 3.410 3.470 681,095 -0.01(-0.29%)
Dec 22, 2025 3.470 3.585 3.450 3.480 1,120,510 +0.05(+1.46%)
Dec 19, 2025 3.400 3.480 3.381 3.430 1,457,445 +0.02(+0.59%)
Dec 18, 2025 3.440 3.450 3.400 3.410 819,945 -0.04(-1.16%)
Dec 17, 2025 3.410 3.485 3.400 3.450 894,243 +0.08(+2.37%)
Dec 16, 2025 3.450 3.460 3.370 3.370 1,047,059 -0.14(-3.99%)
Dec 15, 2025 3.510 3.530 3.440 3.510 1,133,358 +0.00(+0.00%)
Dec 12, 2025 3.540 3.590 3.510 3.510 737,652 -0.02(-0.57%)
Dec 11, 2025 3.490 3.530 3.450 3.530 1,023,008 -0.01(-0.28%)
Dec 10, 2025 3.530 3.580 3.455 3.540 1,348,193 +0.00(+0.00%)
Dec 09, 2025 3.480 3.550 3.450 3.540 897,468 +0.08(+2.31%)
Dec 08, 2025 3.580 3.580 3.440 3.460 800,460 -0.09(-2.54%)
Dec 05, 2025 3.550 3.610 3.540 3.550 982,374 -0.01(-0.28%)
Dec 04, 2025 3.640 3.660 3.550 3.560 580,741 -0.05(-1.39%)
Dec 03, 2025 3.540 3.645 3.510 3.610 820,092 +0.13(+3.74%)
Dec 02, 2025 3.530 3.530 3.431 3.480 720,962 -0.05(-1.42%)
Dec 01, 2025 3.550 3.580 3.510 3.530 698,134 -0.05(-1.40%)
Nov 28, 2025 3.460 3.615 3.460 3.580 701,855 +0.15(+4.37%)
Nov 26, 2025 3.440 3.500 3.425 3.430 594,891 -0.02(-0.58%)
Nov 25, 2025 3.430 3.450 3.365 3.450 908,112 -0.01(-0.29%)
Nov 24, 2025 3.500 3.530 3.440 3.460 1,101,259 -0.06(-1.70%)
Nov 21, 2025 3.500 3.565 3.462 3.520 1,110,153 +0.03(+0.95%)
Nov 20, 2025 3.585 3.670 3.487 3.487 897,018 -0.07(-1.93%)
Nov 19, 2025 3.664 3.683 3.546 3.556 854,234 -0.11(-2.95%)
Nov 18, 2025 3.644 3.698 3.605 3.664 727,834 +0.03(+0.81%)
Nov 17, 2025 3.792 3.801 3.625 3.634 853,368 -0.16(-4.15%)
Nov 14, 2025 3.850 3.868 3.762 3.792 704,366 -0.08(-2.03%)
Nov 13, 2025 3.733 3.880 3.733 3.870 991,566 +0.14(+3.68%)
Nov 12, 2025 3.713 3.831 3.693 3.733 982,224 +0.00(+0.00%)
Nov 11, 2025 3.693 3.831 3.595 3.733 1,238,459 -0.16(-4.04%)
Nov 10, 2025 3.890 3.909 3.792 3.890 708,488 +0.04(+1.02%)
Nov 07, 2025 3.762 3.870 3.733 3.850 650,016 +0.11(+2.89%)
Nov 06, 2025 3.762 3.801 3.733 3.742 664,713 -0.01(-0.26%)
Nov 05, 2025 3.733 3.811 3.723 3.752 705,179 +0.03(+0.79%)
Nov 04, 2025 3.772 3.808 3.723 3.723 545,069 -0.10(-2.57%)
Nov 03, 2025 3.860 3.870 3.801 3.821 429,719 -0.04(-1.02%)
Oct 31, 2025 3.792 3.870 3.752 3.860 595,674 +0.10(+2.61%)
Oct 30, 2025 3.782 3.860 3.757 3.762 670,632 -0.04(-1.03%)
Oct 29, 2025 3.733 3.850 3.728 3.801 639,408 +0.07(+1.84%)
Oct 28, 2025 3.782 3.801 3.723 3.733 625,458 -0.07(-1.81%)
Oct 27, 2025 3.890 3.929 3.792 3.801 822,055 -0.04(-1.02%)
Oct 24, 2025 3.870 3.870 3.806 3.841 552,536 -0.02(-0.51%)
Oct 23, 2025 3.821 3.900 3.811 3.860 796,650 +0.17(+4.52%)
Oct 22, 2025 3.664 3.708 3.634 3.693 545,256 +0.07(+1.90%)
Oct 21, 2025 3.733 3.749 3.618 3.625 579,060 -0.08(-2.12%)
Oct 20, 2025 3.674 3.713 3.595 3.703 719,967 +0.06(+1.62%)
Oct 17, 2025 3.644 3.693 3.556 3.644 691,197 -0.02(-0.54%)
Oct 16, 2025 3.762 3.793 3.615 3.664 815,999 -0.10(-2.61%)
Oct 15, 2025 3.782 3.850 3.718 3.762 753,402 +0.01(+0.26%)
Oct 14, 2025 3.693 3.772 3.683 3.752 773,514 -0.04(-1.04%)
Oct 13, 2025 3.782 3.821 3.718 3.792 661,248 +0.11(+2.93%)
Oct 10, 2025 3.801 3.831 3.683 3.683 799,032 -0.17(-4.34%)
Oct 09, 2025 3.939 4.008 3.841 3.850 604,720 -0.10(-2.49%)
Oct 08, 2025 3.988 3.988 3.900 3.949 531,364 -0.03(-0.74%)
Oct 07, 2025 4.017 4.037 3.929 3.978 453,415 -0.03(-0.74%)
Oct 06, 2025 3.988 4.071 3.973 4.008 638,348 +0.07(+1.75%)
Oct 03, 2025 3.860 3.968 3.860 3.939 748,202 +0.11(+2.82%)
Oct 02, 2025 3.949 4.016 3.801 3.831 844,570 -0.15(-3.70%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.