Vaalco Energy Inc (NY: EGY )

2.700 USD +0.070 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 2.540 2.730 2.520 2.700 301,746 +0.07(+2.66%)
May 10, 2021 2.740 2.750 2.610 2.630 105,654 -0.08(-2.95%)
May 07, 2021 2.550 2.740 2.550 2.710 159,605 +0.13(+5.04%)
May 06, 2021 2.650 2.720 2.500 2.580 212,920 -0.14(-5.15%)
May 05, 2021 2.600 2.759 2.530 2.720 423,384 +0.21(+8.37%)
May 04, 2021 2.560 2.560 2.430 2.510 119,293 -0.01(-0.40%)
May 03, 2021 2.450 2.530 2.410 2.520 97,093 +0.12(+5.00%)
Apr 30, 2021 2.500 2.530 2.400 2.400 211,000 -0.10(-4.00%)
Apr 29, 2021 2.560 2.590 2.490 2.500 158,312 -0.03(-1.19%)
Apr 28, 2021 2.500 2.570 2.410 2.530 227,401 +0.12(+4.98%)
Apr 27, 2021 2.500 2.500 2.390 2.410 154,228 -0.03(-1.23%)
Apr 26, 2021 2.340 2.460 2.340 2.440 151,222 +0.09(+3.83%)
Apr 23, 2021 2.350 2.389 2.320 2.350 138,400 +0.00(+0.00%)
Apr 22, 2021 2.370 2.380 2.310 2.350 103,593 -0.02(-0.84%)
Apr 21, 2021 2.320 2.390 2.310 2.370 119,170 +0.00(+0.00%)
Apr 20, 2021 2.340 2.500 2.320 2.370 303,884 +0.04(+1.72%)
Apr 19, 2021 2.310 2.400 2.290 2.330 130,474 +0.00(+0.00%)
Apr 16, 2021 2.510 2.520 2.320 2.330 194,400 -0.21(-8.27%)
Apr 15, 2021 2.490 2.550 2.420 2.540 232,339 +0.04(+1.60%)
Apr 14, 2021 2.290 2.550 2.270 2.500 486,751 +0.23(+10.13%)
Apr 13, 2021 2.230 2.315 2.190 2.270 206,587 +0.01(+0.44%)
Apr 12, 2021 2.250 2.410 2.160 2.260 457,307 +0.01(+0.44%)
Apr 09, 2021 2.280 2.310 2.220 2.250 98,900 -0.04(-1.75%)
Apr 08, 2021 2.310 2.320 2.230 2.290 189,696 -0.03(-1.29%)
Apr 07, 2021 2.360 2.390 2.300 2.320 132,057 -0.04(-1.69%)
Apr 06, 2021 2.350 2.400 2.330 2.360 189,333 +0.04(+1.72%)
Apr 05, 2021 2.350 2.390 2.294 2.320 228,363 -0.01(-0.43%)
Apr 01, 2021 2.270 2.370 2.220 2.330 276,700 +0.09(+4.02%)
Mar 31, 2021 2.310 2.350 2.240 2.240 226,947 -0.04(-1.75%)
Mar 30, 2021 2.190 2.310 2.170 2.280 265,276 +0.07(+3.17%)
Mar 29, 2021 2.300 2.330 2.150 2.210 604,174 -0.07(-3.07%)
Mar 26, 2021 2.380 2.435 2.250 2.280 717,100 -0.05(-2.15%)
Mar 25, 2021 2.270 2.350 2.220 2.330 275,244 +0.01(+0.43%)
Mar 24, 2021 2.350 2.460 2.250 2.320 572,555 +0.07(+3.11%)
Mar 23, 2021 2.360 2.385 2.230 2.250 640,053 -0.14(-5.86%)
Mar 22, 2021 2.350 2.490 2.330 2.390 341,611 +0.11(+4.82%)
Mar 19, 2021 2.440 2.530 2.280 2.280 675,100 -0.14(-5.79%)
Mar 18, 2021 2.690 2.740 2.420 2.420 553,859 -0.29(-10.70%)
Mar 17, 2021 2.600 2.740 2.590 2.710 255,391 +0.11(+4.23%)
Mar 16, 2021 2.890 2.900 2.390 2.600 1,326,525 -0.30(-10.34%)
Mar 15, 2021 2.900 2.990 2.830 2.900 326,946 -0.04(-1.36%)
Mar 12, 2021 3.190 3.190 2.940 2.940 461,900 -0.21(-6.67%)
Mar 11, 2021 3.050 3.180 3.000 3.150 326,443 +0.10(+3.28%)
Mar 10, 2021 3.020 3.110 2.870 3.050 1,495,648 -0.17(-5.28%)
Mar 09, 2021 3.240 3.330 3.160 3.220 352,611 -0.03(-0.92%)
Mar 08, 2021 3.400 3.480 3.200 3.250 447,030 -0.05(-1.52%)
Mar 05, 2021 3.320 3.320 3.030 3.300 452,700 +0.13(+4.10%)
Mar 04, 2021 3.190 3.330 3.024 3.170 476,908 +0.03(+0.96%)
Mar 03, 2021 3.180 3.300 3.110 3.140 370,426 -0.02(-0.63%)
Mar 02, 2021 3.250 3.330 3.150 3.160 315,785 -0.08(-2.47%)
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.