Vaalco Energy Inc (NY: EGY )

5.990 +0.210 (+3.63%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.940 3.995 3.836 3.950 5,749,350 +0.00(+0.00%)
Sep 29, 2022 3.841 4.049 3.723 3.950 4,102,333 +0.03(+0.69%)
Sep 28, 2022 3.832 3.968 3.823 3.922 2,992,412 +0.12(+3.10%)
Sep 27, 2022 3.660 3.941 3.623 3.805 2,546,381 +0.24(+6.87%)
Sep 26, 2022 3.678 3.759 3.560 3.560 1,833,188 -0.17(-4.61%)
Sep 23, 2022 3.959 3.959 3.669 3.732 2,882,505 -0.43(-10.43%)
Sep 22, 2022 4.058 4.203 4.004 4.167 2,867,281 +0.14(+3.37%)
Sep 21, 2022 4.140 4.185 4.013 4.031 1,308,657 -0.02(-0.45%)
Sep 20, 2022 4.194 4.203 3.968 4.049 1,434,978 -0.19(-4.49%)
Sep 19, 2022 4.094 4.285 4.058 4.239 1,851,809 -0.03(-0.64%)
Sep 16, 2022 4.203 4.303 4.049 4.267 8,040,107 +0.05(+1.29%)
Sep 15, 2022 4.158 4.230 4.090 4.212 2,257,891 -0.08(-1.90%)
Sep 14, 2022 4.258 4.457 4.203 4.294 2,118,348 +0.08(+1.94%)
Sep 13, 2022 4.113 4.258 4.104 4.212 2,622,469 -0.04(-0.85%)
Sep 12, 2022 4.321 4.375 4.199 4.248 2,567,609 -0.04(-0.85%)
Sep 09, 2022 4.176 4.303 4.176 4.285 1,527,251 +0.18(+4.42%)
Sep 08, 2022 3.968 4.104 3.959 4.104 1,383,932 +0.10(+2.49%)
Sep 07, 2022 4.031 4.067 3.918 4.004 1,661,824 -0.14(-3.28%)
Sep 06, 2022 4.348 4.348 4.131 4.140 1,832,917 -0.14(-3.18%)
Sep 02, 2022 4.393 4.448 4.185 4.276 2,444,849 +0.06(+1.51%)
Sep 01, 2022 4.421 4.484 4.194 4.212 2,200,811 -0.33(-7.19%)
Aug 31, 2022 4.439 4.611 4.412 4.538 2,341,305 -0.02(-0.40%)
Aug 30, 2022 4.729 4.765 4.475 4.556 2,088,780 -0.31(-6.33%)
Aug 29, 2022 4.792 4.964 4.720 4.864 995,494 +0.06(+1.32%)
Aug 26, 2022 4.910 4.982 4.765 4.801 883,302 -0.10(-2.03%)
Aug 25, 2022 4.864 4.946 4.792 4.901 1,028,803 +0.07(+1.50%)
Aug 24, 2022 4.801 4.905 4.706 4.828 1,268,572 +0.05(+1.14%)
Aug 23, 2022 4.720 4.955 4.611 4.774 1,635,543 +0.20(+4.42%)
Aug 22, 2022 4.500 4.630 4.392 4.572 1,414,537 +0.00(+0.00%)
Aug 19, 2022 4.707 4.729 4.558 4.572 1,704,299 -0.21(-4.33%)
Aug 18, 2022 4.608 4.779 4.590 4.779 1,505,701 +0.26(+5.78%)
Aug 17, 2022 4.464 4.583 4.410 4.518 1,303,059 +0.04(+1.01%)
Aug 16, 2022 4.545 4.690 4.419 4.473 1,481,297 -0.04(-1.00%)
Aug 15, 2022 4.482 4.576 4.338 4.518 1,565,201 -0.20(-4.20%)
Aug 12, 2022 4.590 4.729 4.500 4.716 1,347,063 +0.04(+0.77%)
Aug 11, 2022 4.680 4.842 4.536 4.680 2,401,377 +0.04(+0.78%)
Aug 10, 2022 4.482 4.644 4.302 4.644 2,623,744 +0.15(+3.41%)
Aug 09, 2022 4.554 4.657 4.401 4.491 1,684,738 +0.03(+0.60%)
Aug 08, 2022 4.257 4.509 4.149 4.464 2,492,502 +0.27(+6.44%)
Aug 05, 2022 4.095 4.365 4.050 4.194 1,980,395 +0.04(+0.87%)
Aug 04, 2022 4.374 4.374 4.131 4.158 1,918,308 -0.18(-4.15%)
Aug 03, 2022 5.112 5.112 4.149 4.338 5,514,448 -0.83(-16.03%)
Aug 02, 2022 5.166 5.283 5.004 5.166 1,147,942 +0.02(+0.35%)
Aug 01, 2022 5.157 5.229 4.950 5.148 1,947,675 -0.19(-3.54%)
Jul 29, 2022 5.166 5.431 5.130 5.337 1,775,597 +0.31(+6.27%)
Jul 28, 2022 5.139 5.148 4.896 5.022 966,230 +0.01(+0.18%)
Jul 27, 2022 4.914 5.031 4.743 5.013 1,030,373 +0.18(+3.72%)
Jul 26, 2022 5.013 5.013 4.756 4.833 1,134,191 -0.06(-1.29%)
Jul 25, 2022 4.545 4.918 4.473 4.896 2,066,971 +0.44(+9.90%)
Jul 22, 2022 4.572 4.644 4.410 4.455 1,643,286 -0.15(-3.32%)
Jul 21, 2022 4.689 4.747 4.459 4.608 2,044,897 -0.22(-4.48%)
Jul 20, 2022 4.680 4.851 4.574 4.824 1,523,636 +0.07(+1.51%)
Jul 19, 2022 4.716 4.801 4.599 4.752 1,755,799 +0.05(+1.15%)
Jul 18, 2022 4.824 4.950 4.630 4.698 3,449,553 +0.01(+0.19%)
Jul 15, 2022 4.761 4.815 4.590 4.689 3,253,717 +0.01(+0.19%)
Jul 14, 2022 4.878 4.878 4.239 4.680 6,700,463 -0.93(-16.53%)
Jul 13, 2022 5.463 5.751 5.463 5.607 830,911 +0.06(+1.14%)
Jul 12, 2022 5.490 5.634 5.391 5.544 1,183,354 -0.20(-3.45%)
Jul 11, 2022 5.724 5.868 5.598 5.742 1,112,812 -0.18(-3.04%)
Jul 08, 2022 6.057 6.057 5.724 5.922 1,227,000 +0.00(+0.00%)
Jul 07, 2022 5.724 6.066 5.679 5.922 1,953,182 +0.42(+7.69%)
Jul 06, 2022 5.634 5.769 5.238 5.499 2,528,376 -0.26(-4.53%)
Jul 05, 2022 6.012 6.093 5.508 5.760 2,173,991 -0.43(-6.98%)
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.