ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EGY Vaalco Energy Inc

6.5831
0.1031 (1.59%)
After Hours
Last Updated: 17:35:00
Delayed by 15 minutes

EGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2024 6.48 0.16 2.53% 6.36 6.525 6.36 1,319,940
Jun 21 2024 6.32 -0.07 -1.10% 6.40 6.41 6.31 1,433,621
Jun 20 2024 6.39 0.12 1.91% 6.31 6.39 6.21 854,040
Jun 18 2024 6.27 0.20 3.29% 6.12 6.32 6.095 760,663
Jun 17 2024 6.07 -0.03 -0.49% 6.12 6.14 5.96 1,107,845
Jun 14 2024 6.10 -0.29 -4.54% 6.38 6.38 6.10 915,694
Jun 13 2024 6.39 -0.10 -1.54% 6.54 6.5599 6.325 1,292,947
Jun 12 2024 6.49 0.07 1.09% 6.53 6.61 6.40 1,236,957
Jun 11 2024 6.42 0.36 5.94% 6.09 6.44 6.045 1,029,763
Jun 10 2024 6.06 0.17 2.89% 5.94 6.09 5.93 710,244
Jun 07 2024 5.89 -0.07 -1.17% 5.88 5.99 5.80 628,464
Jun 06 2024 5.96 0.00 0.00% 5.92 6.00 5.87 673,198
Jun 05 2024 5.96 -0.04 -0.67% 6.02 6.07 5.905 702,765
Jun 04 2024 6.00 -0.21 -3.38% 6.13 6.14 5.88 1,389,660
Jun 03 2024 6.21 -0.17 -2.66% 6.41 6.49 6.14 1,355,347
May 31 2024 6.38 0.09 1.43% 6.33 6.60 6.32 3,379,369
May 30 2024 6.29 0.04 0.64% 6.25 6.345 6.25 804,444
May 29 2024 6.25 0.01 0.16% 6.24 6.265 6.17 771,616
May 28 2024 6.24 0.29 4.87% 5.98 6.34 5.98 732,068
May 24 2024 5.95 0.03 0.51% 5.90 5.99 5.88 1,091,635
May 23 2024 5.92 -0.08 -1.33% 6.07 6.16 5.88 925,510
May 22 2024 6.00 -0.27 -4.31% 6.27 6.29 5.93 1,101,817
May 21 2024 6.27 -0.05 -0.79% 6.30 6.38 6.255 844,853
May 20 2024 6.32 0.17 2.76% 6.17 6.36 6.15 678,719
May 17 2024 6.15 -0.02 -0.32% 6.20 6.225 6.14 764,940
May 16 2024 6.17 -0.15 -2.37% 6.29 6.349 6.12 881,712
May 15 2024 6.32 0.11 1.77% 6.19 6.38 6.17 1,232,565
May 14 2024 6.21 0.17 2.81% 6.05 6.22 5.98 1,226,634
May 13 2024 6.04 -0.16 -2.58% 6.21 6.28 6.02 1,115,948
May 10 2024 6.20 -0.02 -0.32% 6.28 6.31 6.18 690,184
May 09 2024 6.22 0.17 2.81% 6.06 6.25 6.06 1,155,304
May 08 2024 6.05 -0.26 -4.12% 6.37 6.45 6.03 1,286,528
May 07 2024 6.31 -0.03 -0.47% 6.34 6.39 6.25 1,095,351
May 06 2024 6.34 0.07 1.12% 6.32 6.43 6.30 746,989
May 03 2024 6.27 0.02 0.32% 6.25 6.32 6.17 974,202
May 02 2024 6.25 0.10 1.63% 6.25 6.29 6.14 966,519
May 01 2024 6.15 -0.25 -3.91% 6.43 6.51 6.11 1,059,516
Apr 30 2024 6.40 -0.26 -3.90% 6.68 6.68 6.37 1,201,997
Apr 29 2024 6.66 0.27 4.23% 6.61 6.74 6.56 1,408,513
Apr 26 2024 6.39 -0.04 -0.62% 6.40 6.40 6.22 857,290
Apr 25 2024 6.43 -0.02 -0.31% 6.40 6.46 6.32 935,189
Apr 24 2024 6.45 0.02 0.31% 6.41 6.5375 6.34 988,244
Apr 23 2024 6.43 -0.22 -3.31% 6.60 6.61 6.40 1,066,513
Apr 22 2024 6.65 -0.12 -1.77% 6.73 6.78 6.585 721,710
Apr 19 2024 6.77 0.13 1.96% 6.60 6.80 6.59 773,423
Apr 18 2024 6.64 -0.09 -1.34% 6.78 6.82 6.605 1,110,161
Apr 17 2024 6.73 -0.08 -1.17% 6.82 6.91 6.71 975,280
Apr 16 2024 6.81 0.00 0.00% 6.75 6.875 6.70 894,211
Apr 15 2024 6.81 -0.20 -2.85% 7.00 7.0701 6.75 1,188,399
Apr 12 2024 7.01 -0.14 -1.96% 7.24 7.305 7.01 1,049,605
Apr 11 2024 7.15 -0.16 -2.19% 7.33 7.38 7.07 971,938
Apr 10 2024 7.31 0.11 1.53% 7.16 7.325 7.11 1,197,217
Apr 09 2024 7.20 0.12 1.69% 7.10 7.22 7.095 982,881
Apr 08 2024 7.08 -0.21 -2.88% 7.29 7.32 7.06 1,697,146
Apr 05 2024 7.29 0.05 0.69% 7.29 7.34 7.15 1,170,462
Apr 04 2024 7.24 -0.24 -3.21% 7.46 7.505 7.15 1,858,413
Apr 03 2024 7.48 0.13 1.77% 7.36 7.495 7.355 1,217,358
Apr 02 2024 7.35 0.14 1.94% 7.29 7.4197 7.25 1,430,211
Apr 01 2024 7.21 0.24 3.44% 7.04 7.3194 7.04 1,968,948
Mar 28 2024 6.97 0.10 1.46% 6.94 7.03 6.91 1,539,836
Mar 27 2024 6.87 0.11 1.63% 6.80 6.91 6.72 1,305,105

Your Recent History

Delayed Upgrade Clock