Historical Data for VAALCO Energy Inc. (EGY)

$ 2.50   -0.03 (-1.19%) Volume: 141.13k 6:30 PM EST 17-Jan-2020
After Hours:  $ 2.50 0.00 (0.00%) Volume: 2.15k 4:02 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 2.52 2.52 2.50 2.50 141.13k -0.03 -1.19% 2.50 353.51k 727
01/16/20 2.52 2.54 2.50 2.53 97.28k 0.01 0.40% 2.53 246.27k 497
01/15/20 2.51 2.53 2.49 2.52 144.28k 0.00 0.00% 2.52 363.66k 1,290
01/14/20 2.48 2.53 2.48 2.52 144.37k 0.01 0.40% 2.52 362.64k 840
01/13/20 2.48 2.54 2.48 2.51 227.91k -0.02 -0.79% 2.51 570.87k 1,231
01/10/20 2.54 2.60 2.43 2.53 392.96k -0.01 -0.39% 2.53 993.73k 1,791
01/09/20 2.41 2.55 2.38 2.54 484.86k 0.22 9.48% 2.54 1.2m 1,230
01/08/20 2.40 2.40 2.31 2.32 161.56k -0.08 -3.33% 2.32 378.09k 691
01/07/20 2.32 2.43 2.32 2.40 261.65k 0.09 3.90% 2.40 622.81k 805
01/06/20 2.30 2.33 2.2688 2.31 195.37k 0.03 1.32% 2.31 448.54k 696
01/03/20 2.25 2.31 2.235 2.28 215.85k 0.05 2.24% 2.28 490.85k 831
01/02/20 2.23 2.28 2.18 2.23 89.73k 0.01 0.45% 2.23 197.83k 385
12/31/19 2.32 2.37 2.195 2.22 217.28k -0.07 -3.06% 2.22 492.99k 1,171
12/30/19 2.15 2.31 2.15 2.29 283.91k 0.13 6.02% 2.29 642.26k 1,047
12/27/19 2.15 2.21 2.10 2.16 405.57k -0.01 -0.46% 2.16 880.08k 2,454
12/26/19 2.02 2.17 2.02 2.17 328.38k 0.12 5.85% 2.17 692.4k 710
12/24/19 2.00 2.05 2.00 2.05 152.2k 0.03 1.49% 2.05 308.06k 295
12/23/19 2.00 2.05 2.00 2.02 232.84k 0.00 0.00% 2.02 471.53k 816
12/20/19 2.01 2.02 1.945 2.02 431.91k 0.01 0.50% 2.02 860.01k 2,204
12/19/19 1.98 2.02 1.98 2.01 119.89k 0.01 0.50% 2.01 239.72k 540
12/18/19 2.01 2.0429 1.98 2.00 155.32k -0.01 -0.50% 2.00 312.6k 684
12/17/19 2.00 2.03 2.00 2.01 154.54k -0.01 -0.50% 2.01 311.28k 678