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)

3.170 -0.100 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.220 3.230 3.160 3.170 3,515,838 -0.10(-3.06%)
May 29, 2025 3.260 3.305 3.210 3.270 906,218 +0.02(+0.62%)
May 28, 2025 3.300 3.330 3.245 3.250 859,560 -0.03(-0.91%)
May 27, 2025 3.230 3.300 3.195 3.280 1,326,504 +0.07(+2.18%)
May 23, 2025 3.160 3.240 3.140 3.210 1,066,303 +0.01(+0.41%)
May 22, 2025 3.226 3.231 3.148 3.197 1,114,428 -0.03(-0.91%)
May 21, 2025 3.275 3.305 3.226 3.226 920,446 -0.08(-2.37%)
May 20, 2025 3.354 3.364 3.295 3.305 666,567 -0.06(-1.75%)
May 19, 2025 3.383 3.383 3.315 3.364 1,003,634 -0.06(-1.72%)
May 16, 2025 3.452 3.501 3.383 3.423 698,172 -0.03(-0.85%)
May 15, 2025 3.472 3.481 3.408 3.452 841,797 -0.05(-1.40%)
May 14, 2025 3.707 3.707 3.491 3.501 1,062,726 -0.25(-6.79%)
May 13, 2025 3.491 3.805 3.491 3.756 1,325,674 +0.29(+8.50%)
May 12, 2025 3.560 3.643 3.432 3.462 1,324,569 +0.10(+2.92%)
May 09, 2025 3.285 3.501 3.285 3.364 659,043 -0.01(-0.29%)
May 08, 2025 3.226 3.403 3.226 3.374 1,024,454 +0.19(+5.85%)
May 07, 2025 3.285 3.285 3.148 3.187 926,235 -0.06(-1.81%)
May 06, 2025 3.236 3.315 3.217 3.246 855,087 +0.03(+0.91%)
May 05, 2025 3.275 3.310 3.197 3.217 606,882 -0.10(-2.96%)
May 02, 2025 3.334 3.374 3.266 3.315 800,611 +0.00(+0.00%)
May 01, 2025 3.207 3.364 3.207 3.315 752,667 +0.11(+3.36%)
Apr 30, 2025 3.295 3.305 3.187 3.207 610,517 -0.13(-3.82%)
Apr 29, 2025 3.334 3.364 3.310 3.334 405,912 -0.05(-1.45%)
Apr 28, 2025 3.354 3.413 3.325 3.383 435,992 +0.03(+0.88%)
Apr 25, 2025 3.344 3.383 3.300 3.354 505,687 -0.02(-0.58%)
Apr 24, 2025 3.334 3.403 3.324 3.374 519,554 +0.04(+1.18%)
Apr 23, 2025 3.452 3.467 3.305 3.334 730,292 -0.06(-1.73%)
Apr 22, 2025 3.334 3.427 3.285 3.393 788,219 +0.10(+2.98%)
Apr 21, 2025 3.344 3.378 3.266 3.295 676,363 -0.12(-3.45%)
Apr 17, 2025 3.334 3.452 3.320 3.413 745,286 +0.10(+2.96%)
Apr 16, 2025 3.197 3.354 3.177 3.315 697,660 +0.13(+4.00%)
Apr 15, 2025 3.246 3.320 3.158 3.187 1,096,656 -0.07(-2.11%)
Apr 14, 2025 3.344 3.377 3.163 3.256 745,809 -0.03(-0.90%)
Apr 11, 2025 3.138 3.310 3.138 3.285 1,380,896 +0.16(+5.02%)
Apr 10, 2025 3.236 3.236 3.030 3.128 862,109 -0.24(-7.00%)
Apr 09, 2025 2.991 3.413 2.947 3.364 1,223,937 +0.32(+10.65%)
Apr 08, 2025 3.354 3.374 2.942 3.040 1,779,361 -0.24(-7.19%)
Apr 07, 2025 3.070 3.374 3.054 3.275 1,490,420 +0.08(+2.45%)
Apr 04, 2025 3.236 3.274 3.040 3.197 2,195,188 -0.19(-5.51%)
Apr 03, 2025 3.570 3.570 3.383 3.383 1,754,154 -0.34(-9.21%)
Apr 02, 2025 3.687 3.741 3.668 3.727 630,180 -0.02(-0.52%)
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.