Vaalco Energy Inc (NY: EGY )

5.390 +0.180 (+3.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 5.130 5.475 5.130 5.390 1,975,397 +0.18(+3.45%)
Dec 01, 2022 5.220 5.365 5.150 5.210 1,295,214 +0.03(+0.58%)
Nov 30, 2022 5.190 5.210 5.021 5.180 3,281,755 +0.10(+1.97%)
Nov 29, 2022 5.100 5.240 5.020 5.080 1,544,123 +0.06(+1.20%)
Nov 28, 2022 5.070 5.130 4.980 5.020 1,551,258 -0.22(-4.20%)
Nov 25, 2022 5.250 5.400 5.210 5.240 681,841 +0.04(+0.77%)
Nov 23, 2022 5.230 5.350 5.130 5.200 942,963 -0.16(-2.99%)
Nov 22, 2022 5.320 5.460 5.180 5.360 1,571,982 +0.15(+2.88%)
Nov 21, 2022 5.150 5.270 4.800 5.210 2,596,926 -0.13(-2.39%)
Nov 18, 2022 5.288 5.497 5.178 5.338 1,971,388 +0.00(+0.00%)
Nov 17, 2022 5.218 5.338 5.089 5.338 1,612,024 +0.06(+1.13%)
Nov 16, 2022 5.516 5.521 5.268 5.278 1,691,383 -0.24(-4.32%)
Nov 15, 2022 5.596 5.601 5.377 5.516 1,396,664 +0.04(+0.73%)
Nov 14, 2022 5.308 5.695 5.299 5.477 2,059,523 +0.14(+2.61%)
Nov 11, 2022 5.258 5.437 5.069 5.338 3,240,465 +0.29(+5.71%)
Nov 10, 2022 5.089 5.089 4.821 5.049 2,462,133 +0.16(+3.25%)
Nov 09, 2022 5.089 5.228 4.890 4.890 2,352,782 -0.25(-4.84%)
Nov 08, 2022 5.159 5.183 5.010 5.139 1,659,594 -0.01(-0.19%)
Nov 07, 2022 5.169 5.278 5.044 5.149 1,707,023 +0.01(+0.19%)
Nov 04, 2022 5.228 5.377 5.019 5.139 1,385,628 +0.20(+4.02%)
Nov 03, 2022 4.990 5.139 4.925 4.940 1,061,998 -0.04(-0.80%)
Nov 02, 2022 5.169 5.198 4.980 4.980 1,894,443 -0.24(-4.57%)
Nov 01, 2022 5.328 5.546 5.208 5.218 2,228,282 +0.10(+1.94%)
Oct 31, 2022 4.890 5.159 4.880 5.119 1,987,129 +0.20(+4.04%)
Oct 28, 2022 5.029 5.029 4.711 4.920 2,319,079 -0.09(-1.79%)
Oct 27, 2022 5.298 5.308 5.005 5.010 1,511,908 -0.18(-3.45%)
Oct 26, 2022 5.109 5.283 5.109 5.188 1,673,795 +0.08(+1.56%)
Oct 25, 2022 5.238 5.288 5.069 5.109 1,834,782 -0.12(-2.28%)
Oct 24, 2022 5.506 5.506 5.228 5.228 1,865,103 -0.25(-4.54%)
Oct 21, 2022 5.487 5.531 5.382 5.477 1,671,509 +0.09(+1.66%)
Oct 20, 2022 5.497 5.616 5.333 5.387 1,628,371 -0.01(-0.18%)
Oct 19, 2022 5.218 5.467 5.218 5.397 1,979,609 +0.18(+3.43%)
Oct 18, 2022 5.566 5.606 5.129 5.218 2,914,126 -0.31(-5.58%)
Oct 17, 2022 5.467 5.571 5.328 5.526 1,940,439 +0.17(+3.15%)
Oct 14, 2022 5.566 5.795 5.328 5.357 2,810,857 -0.17(-3.06%)
Oct 13, 2022 4.970 5.536 4.960 5.526 10,871,691 +0.41(+7.96%)
Oct 12, 2022 4.930 5.129 4.831 5.119 3,258,899 +0.24(+4.89%)
Oct 11, 2022 4.970 4.970 4.711 4.880 2,325,937 -0.15(-2.96%)
Oct 10, 2022 5.288 5.347 4.990 5.029 1,956,815 -0.25(-4.71%)
Oct 07, 2022 5.745 5.834 5.169 5.278 5,441,960 -0.47(-8.13%)
Oct 06, 2022 5.516 5.784 5.516 5.745 2,518,638 +0.21(+3.77%)
Oct 05, 2022 5.119 5.551 5.000 5.536 2,635,471 +0.42(+8.16%)
Oct 04, 2022 4.910 5.129 4.841 5.119 2,579,817 +0.40(+8.42%)
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.