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 )

4.500 +0.160 (+3.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 4.410 4.540 4.390 4.500 1,015,199 +0.16(+3.69%)
Jan 08, 2025 4.310 4.350 4.255 4.340 644,671 +0.00(+0.00%)
Jan 07, 2025 4.340 4.390 4.301 4.340 688,158 +0.02(+0.46%)
Jan 06, 2025 4.470 4.500 4.305 4.320 793,176 -0.12(-2.70%)
Jan 03, 2025 4.460 4.470 4.360 4.440 747,934 +0.02(+0.45%)
Jan 02, 2025 4.500 4.525 4.350 4.420 867,358 +0.05(+1.14%)
Dec 31, 2024 4.370 0 +0.13(+3.07%)
Dec 30, 2024 4.290 4.310 4.200 4.240 1,586,922 -0.01(-0.24%)
Dec 27, 2024 4.270 4.310 4.150 4.250 1,091,514 -0.03(-0.70%)
Dec 26, 2024 4.310 4.350 4.225 4.280 776,753 -0.05(-1.15%)
Dec 24, 2024 4.320 4.346 4.230 4.330 522,644 +0.01(+0.23%)
Dec 23, 2024 4.310 4.370 4.255 4.320 1,004,646 +0.01(+0.23%)
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 +0.00(+0.00%)
Nov 21, 2024 5.340 5.460 5.280 5.410 998,264 +0.11(+2.08%)
Nov 20, 2024 5.320 5.340 5.180 5.300 1,100,841 -0.04(-0.75%)
Nov 19, 2024 5.280 5.340 5.205 5.340 819,972 -0.03(-0.56%)
Nov 18, 2024 5.320 5.420 5.320 5.370 1,022,360 +0.11(+2.09%)
Nov 15, 2024 5.360 5.475 5.250 5.260 888,765 -0.04(-0.75%)
Nov 14, 2024 5.380 5.455 5.230 5.300 1,123,902 +0.00(+0.00%)
Nov 13, 2024 5.400 5.445 5.190 5.300 1,245,967 -0.13(-2.39%)
Nov 12, 2024 5.560 5.880 5.390 5.430 1,379,303 -0.10(-1.81%)
Nov 11, 2024 5.600 5.617 5.520 5.530 815,903 -0.08(-1.43%)
Nov 08, 2024 5.560 5.620 5.530 5.610 822,713 +0.01(+0.18%)
Nov 07, 2024 5.660 5.695 5.560 5.600 735,882 -0.06(-1.06%)
Nov 06, 2024 5.605 5.730 5.490 5.660 1,070,599 +0.26(+4.81%)
Nov 05, 2024 5.370 5.430 5.310 5.400 727,478 +0.03(+0.56%)
Nov 04, 2024 5.270 5.460 5.240 5.370 600,042 +0.13(+2.48%)
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.