VAALCO Energy, Inc. (EGY) NYSE

3.83

-0.11(-2.79%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.893.833.833.943.79739,394
September 04, 20253.823.943.943.943.78639,834
September 03, 20253.893.813.813.963.8665,315
September 02, 20253.873.943.943.953.86592,215
August 29, 20253.913.883.883.963.87541,480
August 28, 20253.873.93.93.913.81488,726
August 27, 20253.783.873.873.93.77780,002
August 26, 20253.863.83.83.913.78750,394
August 25, 20253.943.93.93.983.87680,819
August 22, 20253.813.963.9643.811.36M
August 21, 20253.733.863.83.873.711.1M
August 20, 20253.733.733.673.783.7700,445
August 19, 20253.73.73.643.763.67587,321
August 18, 20253.73.73.643.773.62727,569
August 15, 20253.743.73.73.783.671.99M
August 14, 20253.713.763.763.773.66973,299
August 13, 20253.83.763.763.853.671.04M
August 12, 20253.653.813.813.833.6810,833
August 11, 20253.783.63.63.823.61.09M
August 08, 20253.743.753.753.823.621.16M
August 07, 20253.73.563.563.763.54762,426
August 06, 20253.683.653.653.773.65365,402
August 05, 20253.63.683.683.683.58478,255
August 04, 20253.63.593.593.623.57456,559
August 01, 20253.73.63.63.713.58713,241
July 31, 20253.83.723.723.853.7542,773
July 30, 20253.913.833.833.933.8613,968
July 29, 20253.883.913.913.943.84579,704
July 28, 20253.793.883.883.93.79642,600
July 25, 20253.833.763.763.843.75379,500
July 24, 20253.763.833.833.833.73481,700
July 23, 20253.653.783.783.83.59756,388
July 22, 20253.543.623.623.653.54691,100
July 21, 20253.593.533.533.633.53919,703
July 18, 20253.653.553.553.673.551.06M
July 17, 20253.563.613.613.653.54697,471
July 16, 20253.623.583.583.643.561.11M
July 15, 20253.753.63.63.783.6998,007
July 14, 20253.883.753.753.883.751.16M
July 11, 20253.863.913.913.943.83805,814
July 10, 20253.83.863.863.873.73667,965
July 09, 20253.963.813.813.963.782M
July 08, 20253.843.973.974.013.83665,200
July 07, 20253.843.833.833.953.76796,742
July 03, 20253.883.883.883.893.83394,740
July 02, 20253.773.883.883.913.71578,500
July 01, 20253.613.713.713.783.54736,089
June 30, 20253.713.613.613.713.61731,606
June 27, 20253.723.733.733.783.681.81M
June 26, 20253.663.693.693.713.63665,300
June 25, 20253.73.643.643.713.62898,116
June 24, 20253.623.723.723.763.621.26M
June 23, 20253.873.713.713.943.68942,427
June 20, 20253.963.833.833.963.82882,200
June 18, 20253.943.923.924.043.91.08M
June 17, 20253.843.953.9543.8856,700
June 16, 20253.863.833.833.953.791.05M
June 13, 20253.913.843.843.943.751.43M
June 12, 20253.743.753.753.763.69732,435
June 11, 20253.713.793.793.813.671.03M