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
)
6.170
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 29, 2024
4.283
4.497
4.253
4.351
1,365,447
+0.17(+3.96%)
Feb 28, 2024
4.243
4.292
4.175
4.185
314,323
-0.08(-1.83%)
Feb 27, 2024
4.146
4.283
4.146
4.263
608,719
+0.14(+3.31%)
Feb 26, 2024
4.087
4.146
4.063
4.126
392,212
+0.00(+0.00%)
Feb 23, 2024
4.078
4.146
4.014
4.126
592,552
-0.01(-0.24%)
Feb 22, 2024
4.156
4.190
4.097
4.136
491,102
-0.05(-1.17%)
Feb 21, 2024
4.195
4.273
4.122
4.185
609,527
+0.00(+0.00%)
Feb 20, 2024
4.263
4.292
4.165
4.185
412,164
-0.08(-1.83%)
Feb 16, 2024
4.292
4.312
4.248
4.263
450,489
-0.05(-1.13%)
Feb 15, 2024
4.156
4.341
4.156
4.312
695,094
+0.18(+4.25%)
Feb 14, 2024
4.146
4.209
4.078
4.136
618,291
+0.00(+0.00%)
Feb 13, 2024
4.195
4.273
4.117
4.136
791,526
-0.14(-3.20%)
Feb 12, 2024
4.097
4.312
4.097
4.273
837,060
+0.20(+4.78%)
Feb 09, 2024
4.117
4.156
4.068
4.078
1,464,717
-0.05(-1.18%)
Feb 08, 2024
4.068
4.126
4.044
4.126
959,377
+0.06(+1.44%)
Feb 07, 2024
3.990
4.087
3.990
4.068
535,218
+0.04(+0.97%)
Feb 06, 2024
4.000
4.092
3.985
4.029
502,598
+0.04(+0.98%)
Feb 05, 2024
4.019
4.058
3.931
3.990
623,275
-0.05(-1.21%)
Feb 02, 2024
4.136
4.136
4.009
4.039
760,523
-0.11(-2.59%)
Feb 01, 2024
4.175
4.283
4.126
4.146
645,834
-0.01(-0.23%)
Jan 31, 2024
4.370
4.370
4.156
4.156
524,212
-0.21(-4.91%)
Jan 30, 2024
4.302
4.380
4.273
4.370
451,310
+0.02(+0.45%)
Jan 29, 2024
4.370
4.370
4.302
4.351
418,756
-0.01(-0.22%)
Jan 26, 2024
4.351
4.380
4.297
4.361
552,857
+0.02(+0.45%)
Jan 25, 2024
4.322
4.351
4.234
4.341
582,751
+0.07(+1.60%)
Jan 24, 2024
4.302
4.323
4.224
4.273
670,679
+0.02(+0.46%)
Jan 23, 2024
4.214
4.283
4.195
4.253
429,206
+0.06(+1.40%)
Jan 22, 2024
4.117
4.214
4.107
4.195
489,700
+0.06(+1.42%)
Jan 19, 2024
4.204
4.204
4.112
4.136
451,970
-0.05(-1.17%)
Jan 18, 2024
4.195
4.214
4.092
4.185
517,788
+0.01(+0.23%)
Jan 17, 2024
4.175
4.175
4.029
4.175
884,217
-0.02(-0.47%)
Jan 16, 2024
4.351
4.351
4.175
4.195
736,032
-0.16(-3.59%)
Jan 12, 2024
4.390
4.429
4.278
4.351
631,878
+0.04(+0.90%)
Jan 11, 2024
4.302
4.312
4.224
4.312
631,725
+0.05(+1.14%)
Jan 10, 2024
4.312
4.322
4.209
4.263
550,062
-0.05(-1.13%)
Jan 09, 2024
4.409
4.429
4.273
4.312
809,381
-0.13(-2.86%)
Jan 08, 2024
4.400
4.439
4.273
4.439
1,207,598
-0.04(-0.87%)
Jan 05, 2024
4.526
4.536
4.439
4.478
920,371
+0.03(+0.66%)
Jan 04, 2024
4.653
4.653
4.440
4.448
672,606
-0.15(-3.18%)
Jan 03, 2024
4.565
4.682
4.439
4.595
1,743,672
+0.15(+3.29%)
Jan 02, 2024
4.361
4.497
4.361
4.448
772,967
+0.07(+1.56%)
Dec 29, 2023
4.448
4.448
4.341
4.380
494,898
-0.07(-1.53%)
Dec 28, 2023
4.556
4.573
4.442
4.448
566,907
-0.14(-2.98%)
Dec 27, 2023
4.643
4.643
4.556
4.585
524,942
-0.02(-0.42%)
Dec 26, 2023
4.585
4.663
4.546
4.604
586,746
+0.06(+1.29%)
Dec 22, 2023
4.643
4.653
4.517
4.546
669,362
-0.04(-0.85%)
Dec 21, 2023
4.497
4.585
4.487
4.585
669,585
+0.08(+1.73%)
Dec 20, 2023
4.585
4.712
4.487
4.507
898,624
-0.07(-1.49%)
Dec 19, 2023
4.468
4.585
4.448
4.575
743,191
+0.12(+2.63%)
Dec 18, 2023
4.429
4.512
4.380
4.458
791,566
+0.10(+2.24%)
Dec 15, 2023
4.409
4.409
4.317
4.361
1,866,493
-0.02(-0.45%)
Dec 14, 2023
4.283
4.429
4.283
4.380
1,017,865
+0.14(+3.22%)
Dec 13, 2023
4.048
4.243
4.029
4.243
1,135,773
+0.20(+5.07%)
Dec 12, 2023
4.146
4.146
3.980
4.039
789,436
-0.13(-3.04%)
Dec 11, 2023
4.361
4.361
4.165
4.165
705,491
-0.21(-4.90%)
Dec 08, 2023
4.390
4.438
4.322
4.380
670,760
+0.00(+0.00%)
Dec 07, 2023
4.361
4.390
4.312
4.380
647,304
+0.02(+0.45%)
Dec 06, 2023
4.448
4.526
4.361
4.361
908,760
-0.13(-2.83%)
Dec 05, 2023
4.517
4.526
4.448
4.487
674,976
-0.03(-0.65%)
Dec 04, 2023
4.468
4.536
4.419
4.517
685,243
-0.03(-0.64%)
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
.