Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.937 3.991 3.833 3.946 5,754,304 +0.00(+0.00%)
Sep 29, 2022 3.838 4.046 3.720 3.946 4,105,868 +0.03(+0.69%)
Sep 28, 2022 3.828 3.964 3.819 3.919 2,994,991 +0.12(+3.10%)
Sep 27, 2022 3.657 3.937 3.620 3.801 2,548,575 +0.24(+6.87%)
Sep 26, 2022 3.675 3.756 3.557 3.557 1,834,767 -0.17(-4.61%)
Sep 23, 2022 3.955 3.955 3.666 3.729 2,884,989 -0.43(-10.43%)
Sep 22, 2022 4.055 4.200 4.000 4.163 2,869,752 +0.14(+3.37%)
Sep 21, 2022 4.136 4.181 4.009 4.028 1,309,785 -0.02(-0.45%)
Sep 20, 2022 4.191 4.200 3.964 4.046 1,436,215 -0.19(-4.49%)
Sep 19, 2022 4.091 4.281 4.055 4.236 1,853,404 -0.03(-0.64%)
Sep 16, 2022 4.200 4.299 4.046 4.263 8,047,034 +0.05(+1.29%)
Sep 15, 2022 4.154 4.227 4.086 4.209 2,259,836 -0.08(-1.90%)
Sep 14, 2022 4.254 4.453 4.200 4.290 2,120,173 +0.08(+1.94%)
Sep 13, 2022 4.109 4.254 4.100 4.209 2,624,728 -0.04(-0.85%)
Sep 12, 2022 4.317 4.372 4.195 4.245 2,569,821 -0.04(-0.85%)
Sep 09, 2022 4.172 4.299 4.172 4.281 1,528,567 +0.18(+4.42%)
Sep 08, 2022 3.964 4.100 3.956 4.100 1,385,124 +0.10(+2.49%)
Sep 07, 2022 4.028 4.064 3.914 4.000 1,663,256 -0.14(-3.28%)
Sep 06, 2022 4.344 4.344 4.127 4.136 1,834,497 -0.14(-3.18%)
Sep 02, 2022 4.390 4.444 4.181 4.272 2,446,956 +0.06(+1.51%)
Sep 01, 2022 4.417 4.480 4.191 4.209 2,202,707 -0.33(-7.19%)
Aug 31, 2022 4.435 4.607 4.408 4.534 2,343,323 -0.02(-0.40%)
Aug 30, 2022 4.724 4.761 4.471 4.553 2,090,580 -0.31(-6.33%)
Aug 29, 2022 4.788 4.960 4.715 4.860 996,352 +0.06(+1.32%)
Aug 26, 2022 4.906 4.978 4.761 4.797 884,063 -0.10(-2.03%)
Aug 25, 2022 4.860 4.942 4.788 4.896 1,029,689 +0.07(+1.50%)
Aug 24, 2022 4.797 4.901 4.702 4.824 1,269,665 +0.05(+1.14%)
Aug 23, 2022 4.715 4.951 4.607 4.770 1,636,952 +0.20(+4.42%)
Aug 22, 2022 4.496 4.626 4.388 4.568 1,415,756 +0.00(+0.00%)
Aug 19, 2022 4.703 4.725 4.554 4.568 1,705,767 -0.21(-4.33%)
Aug 18, 2022 4.604 4.775 4.586 4.775 1,506,998 +0.26(+5.78%)
Aug 17, 2022 4.460 4.579 4.406 4.514 1,304,182 +0.04(+1.01%)
Aug 16, 2022 4.541 4.686 4.415 4.469 1,482,573 -0.04(-1.00%)
Aug 15, 2022 4.478 4.572 4.334 4.514 1,566,550 -0.20(-4.20%)
Aug 12, 2022 4.586 4.725 4.496 4.712 1,348,223 +0.04(+0.77%)
Aug 11, 2022 4.676 4.838 4.532 4.676 2,403,446 +0.04(+0.78%)
Aug 10, 2022 4.478 4.640 4.298 4.640 2,626,005 +0.15(+3.41%)
Aug 09, 2022 4.550 4.653 4.397 4.487 1,686,190 +0.03(+0.60%)
Aug 08, 2022 4.253 4.505 4.146 4.460 2,494,649 +0.27(+6.44%)
Aug 05, 2022 4.091 4.361 4.046 4.190 1,982,101 +0.04(+0.87%)
Aug 04, 2022 4.370 4.370 4.127 4.154 1,919,960 -0.18(-4.15%)
Aug 03, 2022 5.107 5.107 4.145 4.334 5,519,199 -0.83(-16.03%)
Aug 02, 2022 5.161 5.278 5.000 5.161 1,148,931 +0.02(+0.35%)
Aug 01, 2022 5.152 5.224 4.946 5.143 1,949,353 -0.19(-3.54%)
Jul 29, 2022 5.161 5.427 5.125 5.332 1,777,127 +0.31(+6.27%)
Jul 28, 2022 5.134 5.143 4.892 5.018 967,062 +0.01(+0.18%)
Jul 27, 2022 4.910 5.027 4.739 5.009 1,031,261 +0.18(+3.72%)
Jul 26, 2022 5.009 5.009 4.752 4.829 1,135,168 -0.06(-1.29%)
Jul 25, 2022 4.541 4.914 4.469 4.892 2,068,752 +0.44(+9.90%)
Jul 22, 2022 4.568 4.640 4.406 4.451 1,644,702 -0.15(-3.32%)
Jul 21, 2022 4.685 4.743 4.456 4.604 2,046,659 -0.22(-4.48%)
Jul 20, 2022 4.676 4.847 4.570 4.820 1,524,948 +0.07(+1.52%)
Jul 19, 2022 4.712 4.797 4.595 4.748 1,757,312 +0.05(+1.15%)
Jul 18, 2022 4.820 4.946 4.626 4.694 3,452,525 +0.01(+0.19%)
Jul 15, 2022 4.757 4.811 4.586 4.685 3,256,520 +0.01(+0.19%)
Jul 14, 2022 4.874 4.874 4.235 4.676 6,706,237 -0.93(-16.53%)
Jul 13, 2022 5.458 5.746 5.458 5.602 831,627 +0.06(+1.14%)
Jul 12, 2022 5.485 5.629 5.386 5.539 1,184,374 -0.20(-3.45%)
Jul 11, 2022 5.719 5.863 5.593 5.737 1,113,771 -0.18(-3.04%)
Jul 08, 2022 6.052 6.052 5.719 5.917 1,228,057 +0.00(+0.00%)
Jul 07, 2022 5.719 6.061 5.674 5.917 1,954,865 +0.42(+7.69%)
Jul 06, 2022 5.629 5.764 5.233 5.494 2,530,555 -0.26(-4.53%)
Jul 05, 2022 6.007 6.088 5.503 5.755 2,175,864 -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.