Vaalco Energy Inc (NY: EGY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.448	4.448	4.341	4.380	494,898	-0.07(-1.53%)
Dec 28, 2023	4.556	4.573	4.442	4.448	566,907	-0.14(-2.98%)
Dec 27, 2023	4.643	4.643	4.556	4.585	524,942	-0.02(-0.42%)
Dec 26, 2023	4.585	4.663	4.546	4.604	586,746	+0.06(+1.29%)
Dec 22, 2023	4.643	4.653	4.517	4.546	669,362	-0.04(-0.85%)
Dec 21, 2023	4.497	4.585	4.487	4.585	669,585	+0.08(+1.73%)
Dec 20, 2023	4.585	4.712	4.487	4.507	898,624	-0.07(-1.49%)
Dec 19, 2023	4.468	4.585	4.448	4.575	743,191	+0.12(+2.63%)
Dec 18, 2023	4.429	4.512	4.380	4.458	791,566	+0.10(+2.24%)
Dec 15, 2023	4.409	4.409	4.317	4.361	1,866,493	-0.02(-0.45%)
Dec 14, 2023	4.283	4.429	4.283	4.380	1,017,865	+0.14(+3.22%)
Dec 13, 2023	4.048	4.243	4.029	4.243	1,135,773	+0.20(+5.07%)
Dec 12, 2023	4.146	4.146	3.980	4.039	789,436	-0.13(-3.04%)
Dec 11, 2023	4.361	4.361	4.165	4.165	705,491	-0.21(-4.90%)
Dec 08, 2023	4.390	4.438	4.322	4.380	670,760	+0.00(+0.00%)
Dec 07, 2023	4.361	4.390	4.312	4.380	647,304	+0.02(+0.45%)
Dec 06, 2023	4.448	4.526	4.361	4.361	908,760	-0.13(-2.83%)
Dec 05, 2023	4.517	4.526	4.448	4.487	674,976	-0.03(-0.65%)
Dec 04, 2023	4.468	4.536	4.419	4.517	685,243	-0.03(-0.64%)
Dec 01, 2023	4.536	4.604	4.468	4.546	981,999	+0.01(+0.21%)
Nov 30, 2023	4.497	4.585	4.468	4.536	970,069	+0.06(+1.31%)
Nov 29, 2023	4.429	4.478	4.401	4.478	665,167	+0.08(+1.77%)
Nov 28, 2023	4.448	4.448	4.370	4.400	693,666	-0.04(-0.88%)
Nov 27, 2023	4.487	4.487	4.361	4.439	635,793	-0.09(-1.94%)
Nov 24, 2023	4.468	4.570	4.468	4.526	315,879	+0.04(+0.87%)
Nov 22, 2023	4.370	4.512	4.312	4.487	678,103	+0.00(+0.05%)
Nov 21, 2023	4.446	4.514	4.394	4.485	637,381	-0.01(-0.21%)
Nov 20, 2023	4.379	4.523	4.379	4.495	1,155,708	+0.12(+2.64%)
Nov 17, 2023	4.100	4.379	4.090	4.379	1,665,941	+0.35(+8.59%)
Nov 16, 2023	3.984	4.052	3.859	4.033	1,595,301	+0.01(+0.24%)
Nov 15, 2023	3.994	4.081	3.984	4.023	639,790	+0.04(+0.97%)
Nov 14, 2023	3.994	4.071	3.917	3.984	1,028,509	+0.03(+0.73%)
Nov 13, 2023	3.850	3.994	3.850	3.956	572,558	+0.09(+2.24%)
Nov 10, 2023	3.763	3.888	3.763	3.869	673,451	+0.13(+3.34%)
Nov 09, 2023	3.811	3.956	3.744	3.744	1,075,962	+0.00(+0.00%)
Nov 08, 2023	3.811	3.989	3.705	3.744	1,734,085	-0.29(-7.16%)
Nov 07, 2023	4.090	4.110	3.879	4.033	901,177	-0.13(-3.23%)
Nov 06, 2023	4.350	4.354	4.129	4.167	841,963	-0.14(-3.35%)
Nov 03, 2023	4.408	4.418	4.244	4.312	835,657	-0.09(-1.97%)
Nov 02, 2023	4.273	4.408	4.225	4.398	783,767	+0.15(+3.63%)
Nov 01, 2023	4.331	4.379	4.223	4.244	600,459	-0.06(-1.34%)
Oct 31, 2023	4.254	4.369	4.206	4.302	606,875	+0.04(+0.90%)
Oct 30, 2023	4.244	4.336	4.187	4.264	465,747	+0.01(+0.23%)
Oct 27, 2023	4.273	4.283	4.172	4.254	533,424	-0.03(-0.67%)
Oct 26, 2023	4.254	4.331	4.187	4.283	396,704	-0.02(-0.45%)
Oct 25, 2023	4.341	4.360	4.264	4.302	453,578	-0.06(-1.32%)
Oct 24, 2023	4.283	4.369	4.273	4.360	670,736	+0.10(+2.26%)
Oct 23, 2023	4.321	4.379	4.230	4.264	757,241	-0.10(-2.21%)
Oct 20, 2023	4.466	4.466	4.332	4.360	758,489	-0.09(-1.95%)
Oct 19, 2023	4.302	4.474	4.265	4.446	1,059,027	+0.13(+2.90%)
Oct 18, 2023	4.379	4.400	4.292	4.321	732,368	-0.03(-0.66%)
Oct 17, 2023	4.187	4.379	4.187	4.350	1,266,197	+0.15(+3.67%)
Oct 16, 2023	4.119	4.206	4.071	4.196	1,281,624	+0.18(+4.56%)
Oct 13, 2023	4.033	4.061	3.994	4.013	517,153	+0.07(+1.71%)
Oct 12, 2023	3.984	3.994	3.922	3.946	597,040	-0.05(-1.20%)
Oct 11, 2023	3.956	4.004	3.898	3.994	617,836	+0.00(+0.00%)
Oct 10, 2023	3.946	4.013	3.936	3.994	581,147	+0.05(+1.22%)
Oct 09, 2023	3.879	4.004	3.867	3.946	996,905	+0.19(+5.13%)
Oct 06, 2023	3.802	3.811	3.725	3.753	2,308,935	+0.00(+0.00%)
Oct 05, 2023	3.763	3.816	3.717	3.753	814,580	-0.01(-0.26%)
Oct 04, 2023	3.975	4.004	3.753	3.763	1,162,628	-0.26(-6.46%)
Oct 03, 2023	3.984	4.033	3.956	4.023	561,781	+0.02(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.