Historical Data for VAALCO Energy Inc. (EGY)

$ 2.01   0.03 (+1.52%) Volume: 101.1k 6:30 PM EDT 19-Sep-2019
After Hours:  $ 2.0399   0.0299 (+1.49%) Volume: 259 4:10 PM EDT 19-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 1.99 2.02 1.96 2.01 101.1k 0.03 1.52% 2.01 201.15k 830
09/18/19 1.97 2.00 1.91 1.98 273.98k 0.01 0.51% 1.98 535.35k 1,608
09/17/19 2.07 2.07 1.95 1.97 281.78k -0.03 -1.50% 1.97 555.64k 1,447
09/16/19 1.96 2.12 1.93 2.00 1.19m 0.16 8.70% 2.00 2.39m 3,839
09/13/19 1.84 1.90 1.83 1.84 127.4k 0.03 1.66% 1.84 236.97k 809
09/12/19 1.88 1.88 1.78 1.81 244.46k -0.07 -3.72% 1.81 444.22k 1,031
09/11/19 1.92 1.97 1.83 1.88 310.41k -0.02 -1.05% 1.88 586.13k 1,191
09/10/19 1.88 1.94 1.865 1.90 303.44k 0.03 1.60% 1.90 575.6k 1,285
09/09/19 1.85 1.89 1.85 1.87 184.22k 0.03 1.63% 1.87 344.54k 944
09/06/19 1.80 1.90 1.80 1.84 150.34k 0.02 1.10% 1.84 280.22k 796
09/05/19 1.86 1.91 1.82 1.82 144.54k -0.01 -0.55% 1.82 271.16k 549
09/04/19 1.84 1.91 1.82 1.83 328.58k 0.00 0.00% 1.83 614.57k 1,004
09/03/19 1.72 1.84 1.72 1.83 215.57k 0.03 1.67% 1.83 387.87k 1,179
08/30/19 1.80 1.835 1.7676 1.80 270.27k 0.03 1.69% 1.80 487.36k 1,283
08/29/19 1.61 1.795 1.61 1.77 337.46k 0.18 11.32% 1.77 580.56k 1,394
08/28/19 1.56 1.63 1.56 1.59 117.85k 0.01 0.63% 1.59 188.02k 708
08/27/19 1.60 1.63 1.56 1.58 123.47k -0.02 -1.25% 1.58 195.43k 681
08/26/19 1.56 1.63 1.56 1.60 184.7k 0.04 2.56% 1.60 294.11k 1,379
08/23/19 1.61 1.64 1.56 1.56 121.53k -0.07 -4.29% 1.56 193.35k 610
08/22/19 1.57 1.63 1.57 1.63 147.54k 0.06 3.82% 1.63 236.32k 486
08/21/19 1.62 1.62 1.57 1.57 136.6k -0.01 -0.63% 1.57 217.7k 842
08/20/19 1.58 1.60 1.57 1.58 89k -0.04 -2.47% 1.58 140.95k 478