Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VAALCO Energy, Inc. Common Stock (NY: EGY )

4.310 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.240 4.390 4.220 4.310 1,532,792 -0.04(-0.81%)
Dec 19, 2024 4.480 4.513 4.315 4.345 679,836 -0.04(-0.80%)
Dec 18, 2024 4.760 4.760 4.365 4.380 1,471,615 -0.34(-7.20%)
Dec 17, 2024 4.620 4.750 4.580 4.720 1,063,519 +0.04(+0.85%)
Dec 16, 2024 4.910 4.910 4.655 4.680 796,356 -0.28(-5.65%)
Dec 13, 2024 4.990 4.999 4.920 4.960 622,144 +0.02(+0.40%)
Dec 12, 2024 4.990 5.080 4.911 4.940 1,087,240 -0.06(-1.20%)
Dec 11, 2024 4.870 5.049 4.740 5.000 1,811,962 +0.16(+3.31%)
Dec 10, 2024 4.840 4.910 4.780 4.840 840,838 +0.01(+0.21%)
Dec 09, 2024 4.930 4.970 4.800 4.830 933,014 +0.02(+0.42%)
Dec 06, 2024 4.810 4.820 4.620 4.810 1,413,225 -0.01(-0.21%)
Dec 05, 2024 4.830 4.905 4.790 4.820 1,216,480 +0.00(+0.00%)
Dec 04, 2024 5.000 5.000 4.755 4.820 1,746,138 -0.19(-3.79%)
Dec 03, 2024 5.210 5.250 4.960 5.010 1,157,815 -0.14(-2.72%)
Dec 02, 2024 5.110 5.180 5.030 5.150 973,457 +0.03(+0.59%)
Nov 29, 2024 5.120 5.190 5.090 5.120 361,429 +0.01(+0.20%)
Nov 27, 2024 5.130 5.260 5.090 5.110 700,163 -0.01(-0.20%)
Nov 26, 2024 5.260 5.270 5.100 5.120 872,263 -0.11(-2.10%)
Nov 25, 2024 5.420 5.470 5.220 5.230 1,090,271 -0.18(-3.33%)
Nov 22, 2024 5.340 5.410 5.240 5.410 1,356,361 +0.06(+1.18%)
Nov 21, 2024 5.278 5.396 5.219 5.347 1,010,025 +0.11(+2.08%)
Nov 20, 2024 5.258 5.278 5.120 5.238 1,113,811 -0.04(-0.75%)
Nov 19, 2024 5.219 5.278 5.144 5.278 829,633 -0.03(-0.56%)
Nov 18, 2024 5.258 5.357 5.258 5.307 1,034,405 +0.11(+2.09%)
Nov 15, 2024 5.298 5.411 5.189 5.199 899,236 -0.04(-0.75%)
Nov 14, 2024 5.317 5.391 5.169 5.238 1,137,144 +0.00(+0.00%)
Nov 13, 2024 5.337 5.382 5.130 5.238 1,260,647 -0.13(-2.39%)
Nov 12, 2024 5.495 5.812 5.327 5.367 1,395,554 -0.10(-1.81%)
Nov 11, 2024 5.535 5.551 5.456 5.466 825,516 -0.08(-1.43%)
Nov 08, 2024 5.495 5.555 5.466 5.545 832,406 +0.01(+0.18%)
Nov 07, 2024 5.594 5.629 5.495 5.535 744,552 -0.06(-1.06%)
Nov 06, 2024 5.540 5.663 5.426 5.594 1,083,213 +0.26(+4.81%)
Nov 05, 2024 5.307 5.367 5.248 5.337 736,049 +0.03(+0.56%)
Nov 04, 2024 5.209 5.396 5.179 5.307 607,111 +0.13(+2.48%)
Nov 01, 2024 5.347 5.377 5.144 5.179 644,895 -0.10(-1.87%)
Oct 31, 2024 5.307 5.377 5.214 5.278 607,083 -0.01(-0.19%)
Oct 30, 2024 5.268 5.357 5.246 5.288 649,981 +0.05(+0.94%)
Oct 29, 2024 5.288 5.336 5.199 5.238 677,786 -0.10(-1.85%)
Oct 28, 2024 5.317 5.377 5.248 5.337 823,451 -0.16(-2.88%)
Oct 25, 2024 5.693 5.708 5.441 5.495 927,652 -0.20(-3.47%)
Oct 24, 2024 5.693 5.752 5.594 5.693 569,897 +0.00(+0.00%)
Oct 23, 2024 5.792 5.821 5.595 5.693 687,710 -0.14(-2.37%)
Oct 22, 2024 5.871 5.960 5.787 5.831 562,066 +0.00(+0.00%)
Oct 21, 2024 6.009 6.009 5.812 5.831 714,065 -0.12(-1.99%)
Oct 18, 2024 5.950 5.960 5.852 5.950 820,488 -0.01(-0.17%)
Oct 17, 2024 5.861 6.009 5.841 5.960 577,968 +0.10(+1.69%)
Oct 16, 2024 5.732 5.900 5.732 5.861 800,504 +0.15(+2.60%)
Oct 15, 2024 5.861 5.866 5.644 5.713 897,690 -0.25(-4.15%)
Oct 14, 2024 6.098 6.133 5.950 5.960 500,809 -0.23(-3.67%)
Oct 11, 2024 6.078 6.227 6.078 6.187 720,771 +0.07(+1.13%)
Oct 10, 2024 6.019 6.128 5.950 6.118 539,977 +0.11(+1.81%)
Oct 09, 2024 6.069 6.121 6.004 6.009 564,081 -0.14(-2.25%)
Oct 08, 2024 6.138 6.197 5.972 6.148 868,649 -0.16(-2.51%)
Oct 07, 2024 6.325 6.375 6.256 6.306 817,176 +0.06(+0.95%)
Oct 04, 2024 6.306 6.306 6.141 6.246 842,305 +0.04(+0.64%)
Oct 03, 2024 5.950 6.222 5.891 6.207 973,065 +0.27(+4.49%)
Oct 02, 2024 5.980 6.029 5.900 5.940 861,677 +0.11(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.