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 )

4.360 +0.070 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.320 4.390 4.310 4.360 479,484 +0.07(+1.63%)
Feb 13, 2025 4.190 4.310 4.165 4.290 670,226 +0.09(+2.14%)
Feb 12, 2025 4.260 4.290 4.185 4.200 784,756 -0.11(-2.55%)
Feb 11, 2025 4.280 4.335 4.270 4.310 544,457 +0.03(+0.70%)
Feb 10, 2025 4.160 4.300 4.160 4.280 612,853 +0.18(+4.39%)
Feb 07, 2025 4.130 4.150 4.060 4.100 466,464 +0.00(+0.00%)
Feb 06, 2025 4.180 4.190 4.080 4.100 465,814 -0.05(-1.20%)
Feb 05, 2025 4.140 4.190 4.120 4.150 585,939 -0.02(-0.48%)
Feb 04, 2025 4.000 4.190 3.990 4.170 809,783 +0.12(+2.96%)
Feb 03, 2025 4.100 4.100 3.960 4.050 958,565 -0.05(-1.22%)
Jan 31, 2025 4.190 4.200 4.050 4.100 866,320 -0.08(-1.91%)
Jan 30, 2025 4.240 4.240 4.160 4.180 545,704 -0.01(-0.24%)
Jan 29, 2025 4.170 4.200 4.100 4.190 1,148,941 -0.01(-0.24%)
Jan 28, 2025 4.270 4.310 4.161 4.200 698,347 -0.04(-0.94%)
Jan 27, 2025 4.310 4.350 4.195 4.240 820,907 -0.07(-1.62%)
Jan 24, 2025 4.390 4.440 4.300 4.310 786,369 -0.07(-1.60%)
Jan 23, 2025 4.450 4.540 4.360 4.380 770,457 -0.04(-0.90%)
Jan 22, 2025 4.530 4.540 4.410 4.420 893,473 -0.12(-2.64%)
Jan 21, 2025 4.550 4.590 4.440 4.540 698,195 +0.01(+0.22%)
Jan 17, 2025 4.560 4.600 4.500 4.530 564,952 -0.02(-0.44%)
Jan 16, 2025 4.690 4.690 4.520 4.550 766,117 -0.19(-4.01%)
Jan 15, 2025 4.800 4.820 4.640 4.740 1,349,195 +0.02(+0.42%)
Jan 14, 2025 4.610 4.730 4.530 4.720 1,548,753 +0.14(+3.06%)
Jan 13, 2025 4.600 4.750 4.570 4.580 1,070,012 +0.08(+1.78%)
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%)
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.