Vaalco Energy Inc (NY: EGY )

5.920 -0.080 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 6.070 6.160 5.880 5.920 925,512 -0.08(-1.33%)
May 22, 2024 6.270 6.290 5.930 6.000 1,102,921 -0.27(-4.31%)
May 21, 2024 6.300 6.380 6.255 6.270 844,853 -0.05(-0.79%)
May 20, 2024 6.170 6.360 6.150 6.320 679,519 +0.17(+2.76%)
May 17, 2024 6.200 6.225 6.140 6.150 764,940 -0.02(-0.32%)
May 16, 2024 6.290 6.349 6.120 6.170 882,558 -0.09(-1.40%)
May 15, 2024 6.129 6.317 6.109 6.258 1,244,875 +0.11(+1.77%)
May 14, 2024 5.980 6.158 5.921 6.149 1,239,412 +0.17(+2.81%)
May 13, 2024 6.149 6.218 5.960 5.980 1,127,094 -0.16(-2.58%)
May 10, 2024 6.218 6.248 6.119 6.139 697,130 -0.02(-0.32%)
May 09, 2024 6.000 6.188 6.000 6.158 1,166,843 +0.17(+2.81%)
May 08, 2024 6.307 6.386 5.970 5.990 1,299,382 -0.26(-4.12%)
May 07, 2024 6.277 6.327 6.188 6.248 1,106,442 -0.03(-0.47%)
May 06, 2024 6.258 6.366 6.238 6.277 754,752 +0.07(+1.12%)
May 03, 2024 6.188 6.258 6.109 6.208 984,036 +0.02(+0.32%)
May 02, 2024 6.188 6.228 6.079 6.188 976,201 +0.10(+1.63%)
May 01, 2024 6.366 6.446 6.050 6.089 1,070,103 -0.25(-3.91%)
Apr 30, 2024 6.594 6.614 6.307 6.337 1,214,002 -0.26(-3.90%)
Apr 29, 2024 6.545 6.673 6.495 6.594 1,422,583 +0.27(+4.23%)
Apr 26, 2024 6.337 6.337 6.158 6.327 872,866 -0.04(-0.62%)
Apr 25, 2024 6.337 6.376 6.258 6.366 944,560 -0.02(-0.31%)
Apr 24, 2024 6.347 6.473 6.277 6.386 998,115 +0.02(+0.31%)
Apr 23, 2024 6.535 6.545 6.337 6.366 1,077,176 -0.22(-3.31%)
Apr 22, 2024 6.663 6.713 6.520 6.584 728,920 -0.12(-1.77%)
Apr 19, 2024 6.535 6.733 6.525 6.703 781,244 +0.13(+1.96%)
Apr 18, 2024 6.713 6.753 6.540 6.574 1,121,249 -0.09(-1.34%)
Apr 17, 2024 6.753 6.842 6.644 6.663 985,280 -0.08(-1.17%)
Apr 16, 2024 6.683 6.807 6.634 6.743 903,142 +0.00(+0.00%)
Apr 15, 2024 6.931 7.000 6.683 6.743 1,200,268 -0.20(-2.85%)
Apr 12, 2024 7.168 7.233 6.941 6.941 1,060,757 -0.14(-1.96%)
Apr 11, 2024 7.258 7.307 7.000 7.079 981,652 -0.16(-2.19%)
Apr 10, 2024 7.089 7.253 7.040 7.238 1,209,174 +0.11(+1.53%)
Apr 09, 2024 7.040 7.149 7.025 7.129 992,892 +0.12(+1.70%)
Apr 08, 2024 7.218 7.248 6.990 7.010 1,714,254 -0.21(-2.88%)
Apr 05, 2024 7.218 7.267 7.079 7.218 1,182,162 +0.05(+0.69%)
Apr 04, 2024 7.386 7.431 7.079 7.168 1,877,497 -0.24(-3.21%)
Apr 03, 2024 7.287 7.421 7.282 7.406 1,229,854 +0.13(+1.77%)
Apr 02, 2024 7.218 7.346 7.178 7.277 1,444,707 +0.14(+1.94%)
Apr 01, 2024 6.970 7.247 6.970 7.139 1,988,622 +0.24(+3.44%)
Mar 28, 2024 6.871 6.881 6.871 6.901 1,555,352 +0.10(+1.46%)
Mar 27, 2024 6.733 6.842 6.654 6.802 1,318,357 +0.11(+1.63%)
Mar 26, 2024 6.931 6.980 6.589 6.693 2,656,118 -0.19(-2.73%)
Mar 25, 2024 6.178 6.931 6.149 6.881 5,034,562 +0.77(+12.64%)
Mar 22, 2024 6.059 6.158 5.990 6.109 1,289,652 +0.03(+0.49%)
Mar 21, 2024 6.079 6.188 5.980 6.079 1,940,798 +0.01(+0.16%)
Mar 20, 2024 5.921 6.109 5.812 6.069 1,678,363 +0.10(+1.66%)
Mar 19, 2024 5.574 5.980 5.505 5.970 1,869,799 +0.26(+4.51%)
Mar 18, 2024 5.535 5.753 5.396 5.713 2,598,653 +0.23(+4.15%)
Mar 15, 2024 5.287 5.599 5.277 5.485 3,025,062 +0.20(+3.75%)
Mar 14, 2024 4.753 5.599 4.703 5.287 6,714,903 +0.87(+19.73%)
Mar 13, 2024 4.327 4.465 4.327 4.416 690,184 +0.12(+2.76%)
Mar 12, 2024 4.366 4.366 4.267 4.297 468,361 -0.07(-1.59%)
Mar 11, 2024 4.228 4.386 4.228 4.366 581,529 +0.12(+2.80%)
Mar 08, 2024 4.238 4.287 4.238 4.248 433,647 +0.04(+0.94%)
Mar 07, 2024 4.168 4.287 4.168 4.208 538,348 +0.07(+1.74%)
Mar 06, 2024 4.224 4.253 4.117 4.136 763,839 -0.02(-0.47%)
Mar 05, 2024 4.156 4.243 4.117 4.156 724,642 -0.03(-0.70%)
Mar 04, 2024 4.380 4.395 4.175 4.185 771,427 -0.15(-3.38%)
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.