Vaalco Energy Historical Data - EGY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vaalco Energy Inc EGY NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.03 -1.19% 2.50 2.53 2.50 2.52 2.53 16:26:30
more quote information »

EGY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.542.602.432.52201,361-0.04-1.57%
1 Month2.012.601.9452.30248,2160.4924.38%
3 Months2.012.601.672.07206,0620.4924.38%
6 Months1.672.601.511.93216,0110.8349.7%
1 Year1.842.751.402.00268,5050.6635.87%
3 Years1.163.380.681.89368,7691.34115.52%
5 Years5.166.330.682.11445,263-2.66-51.55%

EGY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2.50 -0.03 -1.19% 2.52 2.53 2.50 141,132
Jan 16 2020 2.53 0.01 0.4% 2.52 2.54 2.50 97,279
Jan 15 2020 2.52 0.00 0.0% 2.51 2.53 2.49 144,284
Jan 14 2020 2.52 0.01 0.4% 2.48 2.53 2.48 144,374
Jan 13 2020 2.51 -0.02 -0.79% 2.48 2.54 2.48 227,909
Jan 10 2020 2.53 -0.01 -0.39% 2.54 2.60 2.43 392,961
Jan 09 2020 2.54 0.22 9.48% 2.41 2.55 2.37 484,863
Jan 08 2020 2.32 -0.08 -3.33% 2.40 2.50 2.31 161,562
Jan 07 2020 2.40 0.09 3.9% 2.32 2.43 2.32 261,647
Jan 06 2020 2.31 0.06 2.67% 2.30 2.33 2.2688 195,339
Jan 03 2020 2.25 0.02 0.9% 2.25 2.45 2.235 215,854
Jan 02 2020 2.23 0.01 0.45% 2.23 2.28 2.18 89,728
Dec 31 2019 2.22 -0.07 -3.06% 2.32 2.37 2.195 217,277
Dec 30 2019 2.29 0.13 6.02% 2.15 2.31 2.15 283,908
Dec 27 2019 2.16 -0.01 -0.46% 2.15 2.21 2.10 405,572
Dec 26 2019 2.17 0.12 5.85% 2.02 2.17 2.02 328,383
Dec 24 2019 2.05 0.03 1.49% 2.00 2.05 2.00 152,197
Dec 23 2019 2.02 0.00 0.0% 2.00 2.05 2.00 232,837
Dec 20 2019 2.02 0.01 0.5% 2.01 2.02 1.945 431,907
Dec 19 2019 2.01 0.01 0.5% 1.98 2.02 1.98 119,885
Dec 18 2019 2.00 -0.01 -0.5% 2.01 2.0429 1.98 155,320
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200118 01:21:00