EGY

Vaalco Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Vaalco Energy Inc EGY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -2.99% 2.27 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.24 2.24 2.42 2.38 2.34
more quote information »

EGY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.942.421.932.19457,9280.3317.01%
1 Month1.622.421.531.93403,6490.6540.12%
3 Months0.972.420.8051.51718,7811.30134.02%
6 Months1.162.420.8051.40444,7681.1195.69%
1 Year2.512.540.701.34367,497-0.24-9.56%
3 Years0.8023.380.701.89413,6361.47183.04%
5 Years1.323.380.681.64345,4670.9571.97%

EGY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 2.38 0.04 1.71% 2.24 2.42 2.24 507,124
Jan 14 2021 2.34 0.09 4.0% 2.25 2.39 2.25 512,546
Jan 13 2021 2.25 -0.06 -2.6% 2.36 2.41 2.205 350,611
Jan 12 2021 2.31 0.24 11.59% 2.14 2.33 2.05 486,860
Jan 11 2021 2.07 -0.02 -0.96% 2.07 2.1178 2.01 237,943
Jan 08 2021 2.09 0.15 7.73% 1.94 2.13 1.93 579,291
Jan 07 2021 1.94 0.02 1.04% 1.94 1.99 1.90 293,388
Jan 06 2021 1.92 0.01 0.52% 1.98 2.00 1.90 207,965
Jan 05 2021 1.91 0.06 3.24% 1.88 2.04 1.86 596,973
Jan 04 2021 1.85 0.08 4.52% 1.80 1.86 1.75 229,770
Dec 31 2020 1.77 0.00 0.0% 1.76 1.84 1.749 429,971
Dec 30 2020 1.77 0.05 2.91% 1.75 1.8099 1.72 173,409
Dec 29 2020 1.72 -0.03 -1.71% 1.80 1.8569 1.69 468,883
Dec 28 2020 1.75 0.01 0.57% 1.75 1.8311 1.72 227,707
Dec 24 2020 1.74 -0.13 -6.95% 1.87 1.9099 1.73 246,455
Dec 23 2020 1.87 0.22 13.33% 1.66 1.90 1.65 833,444
Dec 22 2020 1.65 0.07 4.43% 1.68 1.68 1.60 444,521
Dec 21 2020 1.58 -0.02 -1.25% 1.62 1.62 1.53 329,982
Dec 18 2020 1.60 -0.02 -1.23% 1.62 1.66 1.59 439,300
See More Historical Prices »


Your Recent History
NYSE
EGY
Vaalco Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.