UK Markets closed

VAALCO Energy, Inc. (EGY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9600+0.1000 (+2.06%)
At close: 04:00PM EST
4.9800 +0.02 (+0.40%)
After hours: 06:04PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20234.93005.03004.84114.96004.9600554,173
25 Jan 20234.78004.88004.69004.86004.8600545,700
24 Jan 20234.85504.97004.81004.82004.8200871,000
23 Jan 20234.92004.98004.78504.85004.8500980,500
20 Jan 20234.96004.98004.82004.91004.9100899,900
19 Jan 20234.74004.93004.70004.92004.9200828,300
18 Jan 20234.89005.09004.77004.78004.78001,370,200
17 Jan 20234.67004.86004.65004.84004.84001,266,800
13 Jan 20234.64004.70004.50004.64004.6400956,300
12 Jan 20234.48004.67004.46004.64004.64001,675,400
11 Jan 20234.48004.49004.34504.41004.4100873,700
10 Jan 20234.40004.50004.27004.43004.43001,287,600
09 Jan 20234.46004.55004.32504.37004.37001,238,900
06 Jan 20234.35004.43004.27004.37004.3700817,000
05 Jan 20234.19004.30004.16004.26004.26001,200,200
04 Jan 20234.16004.30904.11004.22004.22001,595,700
03 Jan 20234.50004.53004.13504.25004.25002,070,800
30 Dec 20224.43004.56504.33004.56004.56001,297,900
29 Dec 20224.40004.52504.38204.47004.47001,039,300
28 Dec 20224.64004.67004.32004.39004.39001,731,100
27 Dec 20224.64004.68004.56004.68004.68001,053,700
23 Dec 20224.43004.58004.41004.58004.58001,004,200
22 Dec 20224.49004.50004.23004.38004.38001,246,000
21 Dec 20224.50004.56004.36504.52004.52001,346,700
20 Dec 20224.24004.42004.23004.37004.37001,214,700
19 Dec 20224.29004.40504.22504.26004.26002,100,400
16 Dec 20224.34004.43504.09004.27004.270015,674,800
15 Dec 20224.32004.52004.23004.41004.41003,388,100
14 Dec 20224.35004.46904.22504.31004.31002,944,700
13 Dec 20224.45004.45804.18004.35004.35003,250,900
12 Dec 20224.16004.38004.15504.35004.35003,090,600
09 Dec 20224.73004.73004.13004.13004.13003,629,300
08 Dec 20225.09005.14004.70504.74004.74001,634,200
07 Dec 20224.93005.06004.85004.92004.92001,624,300
06 Dec 20225.02005.13004.88004.95004.95001,971,900
05 Dec 20225.50005.58504.98505.08005.08002,023,500
02 Dec 20225.13005.47505.13005.39005.39001,975,300
01 Dec 20225.22005.36505.15005.21005.21001,295,200
30 Nov 20225.19005.21005.02105.18005.18003,281,800
29 Nov 20225.10005.24005.02005.08005.08001,544,100
28 Nov 20225.07005.13004.98005.02005.02001,551,300
25 Nov 20225.25005.40005.21005.24005.2400681,800
23 Nov 20225.23005.35005.13005.20005.2000942,900
22 Nov 20225.32005.46005.18005.36005.36001,572,000
21 Nov 20225.15005.27004.80005.21005.21002,596,900
18 Nov 20225.32005.53005.21005.37005.37001,959,400
17 Nov 20225.25005.37005.12005.37005.37001,602,300
16 Nov 20225.55005.55505.30005.31005.31001,681,100
15 Nov 20225.63005.63505.41005.55005.55001,388,200
14 Nov 20225.34005.73005.33105.51005.51002,047,100
11 Nov 20225.29005.47005.10005.37005.37003,220,900
10 Nov 20225.12005.12004.85005.08005.08002,447,200
09 Nov 20225.12005.26004.92004.92004.92002,338,800
08 Nov 20225.19005.21505.04005.17005.17001,658,400
07 Nov 20225.20005.31005.07505.18005.18001,697,300
04 Nov 20225.26005.41005.05005.17005.17001,377,200
03 Nov 20225.02005.17004.95504.97004.97001,055,600
02 Nov 20225.20005.23005.01005.01005.01001,882,900
01 Nov 20225.36005.58005.24005.25005.25002,214,800
31 Oct 20224.92005.19004.91005.15005.15001,975,700
28 Oct 20225.06005.06004.74004.95004.95002,305,000
27 Oct 20225.33005.34005.03505.04005.04001,502,800
26 Oct 20225.14005.31505.14005.22005.22001,663,300
25 Oct 20225.27005.32005.10005.14005.14001,829,700
24 Oct 20225.54005.54005.26005.26005.26001,853,800
21 Oct 20225.52005.56505.41505.51005.51001,661,400
20 Oct 20225.53005.65005.36505.42005.42001,618,500
19 Oct 20225.25005.50005.25005.43005.43001,967,600
18 Oct 20225.60005.64005.16005.25005.25002,896,500
17 Oct 20225.50005.60505.36005.56005.56001,928,700
14 Oct 20225.60005.83005.36005.39005.39002,793,500
13 Oct 20225.00005.57004.99005.56005.560010,808,000
12 Oct 20224.96005.16004.86005.15005.15003,239,200
11 Oct 20225.00005.00004.74004.91004.91002,311,900
10 Oct 20225.32005.38005.02005.06005.06001,945,300
07 Oct 20225.78005.87005.20005.31005.31005,409,000
06 Oct 20225.55005.82005.55005.78005.78002,503,500
05 Oct 20225.15005.58505.03005.57005.57002,621,500
04 Oct 20224.94005.16004.87005.15005.15002,564,100
03 Oct 20224.61004.79504.61004.75004.75003,519,000
30 Sept 20224.35004.41004.23504.36004.36005,208,100
29 Sept 20224.24004.47004.11004.36004.36003,716,100
28 Sept 20224.23004.38004.22004.33004.33002,710,700
27 Sept 20224.04004.35004.00004.20004.20002,306,600
26 Sept 20224.06004.15003.93003.93003.93001,660,600
23 Sept 20224.37004.37004.05004.12004.12002,611,100
22 Sept 20224.48004.64004.42004.60004.60002,597,300
21 Sept 20224.57004.62004.43004.45004.45001,187,900
20 Sept 20224.63004.64004.38004.47004.47001,299,900
19 Sept 20224.52004.73004.48004.68004.68001,677,500
16 Sept 20224.64004.75004.47004.71004.71007,283,200
15 Sept 20224.59004.67004.51504.65004.65002,045,300
14 Sept 20224.70004.92004.64004.74004.74001,919,400
13 Sept 20224.54004.70004.53004.65004.65002,375,600
12 Sept 20224.77004.83004.63504.69004.69002,326,600
09 Sept 20224.61004.75004.61004.73004.73001,383,500
08 Sept 20224.38004.53004.37104.53004.53001,253,600
07 Sept 20224.45004.49004.32504.42004.42001,505,400
06 Sept 20224.80004.80004.56004.57004.57001,660,300
02 Sept 20224.85004.91004.62004.72004.72002,214,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...