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

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

3.830 -0.110 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 3.890 3.940 3.790 3.830 719,199 -0.11(-2.79%)
Sep 04, 2025 3.820 3.940 3.780 3.940 639,763 +0.13(+3.41%)
Sep 03, 2025 3.890 3.960 3.800 3.810 665,315 -0.13(-3.30%)
Sep 02, 2025 3.870 3.950 3.860 3.940 592,198 +0.06(+1.55%)
Aug 29, 2025 3.910 3.960 3.870 3.880 541,480 -0.02(-0.51%)
Aug 28, 2025 3.870 3.910 3.805 3.900 488,725 +0.03(+0.78%)
Aug 27, 2025 3.780 3.895 3.770 3.870 780,002 +0.07(+1.84%)
Aug 26, 2025 3.860 3.909 3.780 3.800 755,109 -0.10(-2.56%)
Aug 25, 2025 3.940 3.980 3.870 3.900 680,779 -0.06(-1.52%)
Aug 22, 2025 3.810 4.000 3.810 3.960 1,363,294 +0.16(+4.29%)
Aug 21, 2025 3.669 3.807 3.649 3.797 1,113,429 +0.13(+3.49%)
Aug 20, 2025 3.669 3.718 3.635 3.669 712,000 +0.03(+0.81%)
Aug 19, 2025 3.640 3.699 3.610 3.640 596,137 +0.00(+0.00%)
Aug 18, 2025 3.640 3.708 3.561 3.640 739,469 +0.00(+0.00%)
Aug 15, 2025 3.679 3.718 3.610 3.640 2,024,539 -0.06(-1.60%)
Aug 14, 2025 3.649 3.704 3.595 3.699 989,239 +0.00(+0.00%)
Aug 13, 2025 3.738 3.783 3.610 3.699 1,059,614 -0.05(-1.31%)
Aug 12, 2025 3.590 3.767 3.542 3.748 824,286 +0.21(+5.83%)
Aug 11, 2025 3.718 3.758 3.541 3.541 1,109,001 -0.15(-4.00%)
Aug 08, 2025 3.679 3.758 3.556 3.689 1,177,378 +0.19(+5.34%)
Aug 07, 2025 3.640 3.699 3.482 3.502 775,075 -0.09(-2.47%)
Aug 06, 2025 3.620 3.708 3.590 3.590 371,464 -0.03(-0.82%)
Aug 05, 2025 3.541 3.620 3.522 3.620 486,170 +0.09(+2.51%)
Aug 04, 2025 3.541 3.561 3.512 3.531 464,134 -0.01(-0.28%)
Aug 01, 2025 3.640 3.649 3.522 3.541 725,075 -0.12(-3.23%)
Jul 31, 2025 3.738 3.787 3.640 3.659 551,732 -0.11(-2.87%)
Jul 30, 2025 3.846 3.861 3.733 3.767 624,139 -0.08(-2.05%)
Jul 29, 2025 3.817 3.876 3.777 3.846 589,286 +0.03(+0.77%)
Jul 28, 2025 3.728 3.836 3.728 3.817 653,245 +0.12(+3.19%)
Jul 25, 2025 3.767 3.777 3.689 3.699 385,773 -0.07(-1.83%)
Jul 24, 2025 3.699 3.767 3.669 3.767 489,684 +0.05(+1.32%)
Jul 23, 2025 3.590 3.738 3.531 3.718 768,938 +0.16(+4.42%)
Jul 22, 2025 3.482 3.586 3.482 3.561 702,541 +0.09(+2.55%)
Jul 21, 2025 3.531 3.571 3.467 3.472 933,877 -0.02(-0.56%)
Jul 18, 2025 3.590 3.608 3.492 3.492 1,076,082 -0.06(-1.66%)
Jul 17, 2025 3.502 3.590 3.482 3.551 709,036 +0.03(+0.84%)
Jul 16, 2025 3.561 3.580 3.506 3.522 1,124,631 -0.02(-0.56%)
Jul 15, 2025 3.689 3.718 3.541 3.541 1,014,563 -0.15(-4.00%)
Jul 14, 2025 3.817 3.817 3.689 3.689 1,181,491 -0.16(-4.09%)
Jul 11, 2025 3.797 3.876 3.767 3.846 819,184 +0.05(+1.30%)
Jul 10, 2025 3.738 3.807 3.671 3.797 679,047 +0.05(+1.31%)
Jul 09, 2025 3.895 3.895 3.718 3.748 2,037,409 -0.16(-4.03%)
Jul 08, 2025 3.777 3.945 3.767 3.905 675,616 +0.14(+3.66%)
Jul 07, 2025 3.777 3.886 3.694 3.767 809,936 -0.05(-1.29%)
Jul 03, 2025 3.817 3.822 3.763 3.817 401,289 +0.00(+0.00%)
Jul 02, 2025 3.708 3.841 3.646 3.817 588,073 +0.17(+4.58%)
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 Of Service.