Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
6.100
-0.290 (-4.54%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
4.867
5.111
4.813
5.102
1,089,702
+0.25(+5.22%)
Feb 25, 2022
4.804
4.903
4.713
4.849
596,127
+0.05(+0.94%)
Feb 24, 2022
4.903
5.247
4.577
4.804
1,641,447
+0.06(+1.34%)
Feb 23, 2022
4.776
4.894
4.677
4.740
436,310
-0.03(-0.57%)
Feb 22, 2022
4.776
4.858
4.612
4.767
1,029,857
+0.21(+4.56%)
Feb 18, 2022
4.559
0
-0.46(-9.19%)
Feb 17, 2022
4.930
5.075
4.885
5.021
671,336
+0.07(+1.32%)
Feb 16, 2022
5.027
5.198
4.856
4.955
758,596
+0.01(+0.18%)
Feb 15, 2022
4.802
4.955
4.658
4.946
773,531
+0.03(+0.55%)
Feb 14, 2022
5.234
5.261
4.748
4.919
1,530,024
-0.24(-4.70%)
Feb 11, 2022
5.072
5.288
5.036
5.162
1,190,385
+0.21(+4.17%)
Feb 10, 2022
4.856
5.378
4.856
4.955
1,872,881
+0.14(+2.99%)
Feb 09, 2022
4.712
4.820
4.631
4.811
1,373,264
+0.16(+3.48%)
Feb 08, 2022
4.766
4.810
4.541
4.649
972,779
-0.13(-2.82%)
Feb 07, 2022
4.667
4.874
4.559
4.784
1,062,902
+0.12(+2.50%)
Feb 04, 2022
4.748
4.901
4.631
4.667
897,207
-0.04(-0.95%)
Feb 03, 2022
4.883
4.712
1,407,923
-0.26(-5.24%)
Feb 02, 2022
4.658
5.036
4.523
4.973
1,793,124
+0.40(+8.64%)
Feb 01, 2022
4.406
4.658
4.227
4.577
1,742,660
+0.16(+3.67%)
Jan 31, 2022
3.840
4.415
4.415
1,701,127
+0.67(+17.75%)
Jan 28, 2022
3.732
3.822
3.633
3.750
281,122
+0.04(+0.97%)
Jan 27, 2022
3.858
3.885
3.615
3.714
366,149
-0.02(-0.48%)
Jan 26, 2022
3.759
3.912
3.624
3.732
835,485
+0.04(+1.22%)
Jan 25, 2022
3.372
3.696
3.300
3.687
455,394
+0.29(+8.47%)
Jan 24, 2022
3.417
3.462
3.210
3.399
594,894
-0.09(-2.58%)
Jan 21, 2022
3.570
3.687
3.309
3.489
804,778
-0.14(-3.96%)
Jan 20, 2022
3.687
3.813
3.609
3.633
401,596
-0.11(-2.88%)
Jan 19, 2022
3.768
3.858
3.618
3.741
588,373
-0.02(-0.48%)
Jan 18, 2022
3.723
3.894
3.642
3.759
884,949
+0.07(+1.95%)
Jan 14, 2022
3.687
0
+0.17(+4.86%)
Jan 13, 2022
3.579
3.615
3.497
3.516
428,418
-0.04(-1.26%)
Jan 12, 2022
3.507
3.570
3.444
3.561
479,328
+0.09(+2.59%)
Jan 11, 2022
3.327
3.561
3.309
3.471
564,769
+0.19(+5.75%)
Jan 10, 2022
3.219
3.291
3.138
3.282
460,577
+0.08(+2.53%)
Jan 07, 2022
3.201
3.228
3.067
3.201
409,222
+0.02(+0.56%)
Jan 06, 2022
3.121
3.192
3.031
3.183
351,206
+0.15(+5.04%)
Jan 05, 2022
3.138
3.201
2.995
3.031
355,383
-0.07(-2.32%)
Jan 04, 2022
3.040
3.228
3.031
3.103
582,302
+0.06(+2.07%)
Jan 03, 2022
2.878
3.076
2.842
3.040
407,650
+0.15(+5.30%)
Dec 31, 2021
2.923
2.986
2.869
2.887
211,350
-0.06(-2.13%)
Dec 30, 2021
3.013
3.013
2.860
2.950
546,190
-0.06(-2.09%)
Dec 29, 2021
3.040
3.040
2.941
3.013
279,609
-0.04(-1.18%)
Dec 28, 2021
3.121
3.147
2.986
3.049
349,173
-0.01(-0.29%)
Dec 27, 2021
2.941
3.076
2.864
3.058
364,413
+0.13(+4.62%)
Dec 23, 2021
2.941
2.968
2.860
2.923
311,922
+0.03(+0.93%)
Dec 22, 2021
2.878
2.923
2.833
2.896
278,218
+0.06(+2.22%)
Dec 21, 2021
2.833
2.855
2.788
2.833
402,785
+0.06(+2.27%)
Dec 20, 2021
2.653
2.833
2.590
2.770
871,562
+0.08(+3.01%)
Dec 17, 2021
2.698
2.797
2.653
2.689
586,817
-0.04(-1.64%)
Dec 16, 2021
2.788
2.860
2.734
2.734
417,656
-0.05(-1.94%)
Dec 15, 2021
2.743
2.878
2.653
2.788
873,753
-0.01(-0.32%)
Dec 14, 2021
2.707
2.824
2.689
2.797
1,107,032
+0.04(+1.30%)
Dec 13, 2021
2.815
2.869
2.725
2.761
476,266
-0.04(-1.29%)
Dec 10, 2021
2.833
2.833
2.716
2.797
382,102
+0.03(+0.97%)
Dec 09, 2021
2.914
2.923
2.761
2.770
372,575
-0.16(-5.52%)
Dec 08, 2021
2.878
2.959
2.842
2.932
353,722
+0.05(+1.88%)
Dec 07, 2021
2.887
2.932
2.842
2.878
494,743
+0.11(+3.90%)
Dec 06, 2021
2.716
2.851
2.617
2.770
593,645
+0.13(+5.12%)
Dec 03, 2021
2.797
2.833
2.599
2.635
563,411
-0.09(-3.30%)
Dec 02, 2021
2.662
2.725
2.536
2.725
398,292
+0.06(+2.36%)
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
.