Quantcast

VAALCO Energy, Inc. Common Stock Historical Stock Prices

EGY 
$2.56
*  
0.09
3.4%
Get EGY Alerts
*Delayed - data as of Apr. 24, 2019 13:41 ET  -  Find a broker to begin trading EGY now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    EGY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:41 2.65 2.66 2.50 2.56 317,670
04/23/2019 2.7 2.75 2.51 2.65 625,359
04/22/2019 2.52 2.69 2.4973 2.67 1,055,454
04/18/2019 2.49 2.5 2.44 2.49 152,282
04/17/2019 2.47 2.52 2.45 2.47 169,327
04/16/2019 2.5 2.52 2.41 2.46 251,310
04/15/2019 2.54 2.54 2.4806 2.52 279,620
04/12/2019 2.5 2.53 2.45 2.52 300,743
04/11/2019 2.5 2.53 2.46 2.48 223,852
04/10/2019 2.47 2.52 2.42 2.5 330,911
04/09/2019 2.43 2.48 2.4 2.44 343,502
04/08/2019 2.42 2.48 2.42 2.46 360,935
04/05/2019 2.3 2.43 2.3 2.41 391,513
04/04/2019 2.3 2.4 2.29 2.34 206,236
04/03/2019 2.35 2.36 2.29 2.32 127,779
04/02/2019 2.3 2.35 2.3 2.34 175,406
04/01/2019 2.26 2.34 2.25 2.29 183,011
03/29/2019 2.25 2.27 2.21 2.24 320,197
03/28/2019 2.21 2.26 2.08 2.2 443,007
03/27/2019 2.26 2.29 2.2 2.23 234,059
03/26/2019 2.35 2.35 2.21 2.26 233,648
03/25/2019 2.29 2.36 2.2 2.33 212,619
03/22/2019 2.42 2.42 2.25 2.33 356,688
03/21/2019 2.43 2.47 2.41 2.45 167,451
03/20/2019 2.46 2.4698 2.3597 2.43 269,260
03/19/2019 2.45 2.54 2.44 2.47 387,524
03/18/2019 2.38 2.48 2.321 2.44 435,914
03/15/2019 2.26 2.36 2.25 2.36 268,924
03/14/2019 2.2 2.33 2.15 2.26 322,341
03/13/2019 2.21 2.25 2.15 2.2 184,117
03/12/2019 2.22 2.25 2.19 2.2 169,595
03/11/2019 2.26 2.27 2.18 2.23 176,102
03/08/2019 2.25 2.26 2.18 2.24 223,062
03/07/2019 2.45 2.48 2.27 2.3 481,796
03/06/2019 2.33 2.36 2.26 2.33 298,434
03/05/2019 2.3 2.36 2.3 2.33 259,243
03/04/2019 2.21 2.35 2.21 2.28 291,896
03/01/2019 2.34 2.38 2.23 2.27 491,826
02/28/2019 2.43 2.44 2.145 2.33 572,952
02/27/2019 2.42 2.45 2.38 2.44 192,936
02/26/2019 2.43 2.48 2.38 2.4 193,456
02/25/2019 2.49 2.5 2.38 2.43 303,015
02/22/2019 2.46 2.54 2.4264 2.49 388,644
02/21/2019 2.47 2.49 2.4 2.46 192,058
02/20/2019 2.48 2.5 2.43 2.47 237,455
02/19/2019 2.4 2.49 2.4 2.47 296,150
02/15/2019 2.52 2.6073 2.26 2.4 833,513
02/14/2019 2.26 2.52 2.26 2.49 1,090,475
02/13/2019 2.1 2.2678 2.095 2.25 411,827
02/12/2019 1.97 2.1 1.97 2.09 542,651
02/11/2019 1.8 1.98 1.71 1.96 424,909
02/08/2019 1.72 1.77 1.66 1.74 93,759
02/07/2019 1.81 1.82 1.68 1.71 266,041
02/06/2019 1.84 1.87 1.83 1.84 64,376
02/05/2019 1.9 1.93 1.82 1.85 126,725
02/04/2019 1.86 1.98 1.86 1.9 163,597
02/01/2019 1.85 1.88 1.8159 1.87 113,452
01/31/2019 1.87 1.9 1.8128 1.84 177,012
01/30/2019 1.89 1.9 1.85 1.88 116,217
01/29/2019 1.9 1.9 1.83 1.86 55,365
01/28/2019 1.84 1.88 1.81 1.87 77,485
01/25/2019 1.84 1.9 1.81 1.86 104,436
01/24/2019 1.88 1.93 1.79 1.83 284,865
01/23/2019 2 2.04 1.85 1.88 234,418
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio