Historical Data for VAALCO Energy Inc. (EGY)

$ 1.73   0.07 (+4.22%) Volume: 389.76k 4:02 PM EDT Jul 19, 2019
After Hours:  $ 1.74   0.01 (+0.58%) Volume: 1.02k 7:43 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 1.66 1.74 1.62 1.73 389.76k 0.07 4.22% 1.73 657.06k 1,778
07/18/19 1.68 1.72 1.65 1.66 224.33k -0.03 -1.78% 1.66 377.9k 1,118
07/17/19 1.67 1.69 1.65 1.69 165.39k 0.01 0.60% 1.69 277.18k 561
07/16/19 1.68 1.73 1.67 1.68 125.17k -0.01 -0.59% 1.68 211.81k 710
07/15/19 1.71 1.7617 1.67 1.69 116.25k -0.03 -1.74% 1.69 198.07k 832
07/12/19 1.65 1.75 1.65 1.72 301.32k 0.09 5.52% 1.72 513.98k 824
07/11/19 1.70 1.7278 1.63 1.63 287.91k -0.07 -4.12% 1.63 481.82k 1,675
07/10/19 1.75 1.75 1.68 1.70 129.63k -0.02 -1.16% 1.70 222.25k 911
07/09/19 1.65 1.744 1.63 1.72 192.3k 0.07 4.24% 1.72 327.51k 1,049
07/08/19 1.66 1.74 1.64 1.65 220.61k -0.01 -0.60% 1.65 372.8k 1,072
07/05/19 1.65 1.71 1.64 1.66 170.1k 0.00 0.00% 1.66 286.13k 1,083
07/03/19 1.63 1.67 1.60 1.66 130.22k 0.03 1.84% 1.66 214.1k 661
07/02/19 1.66 1.66 1.59 1.63 294.66k -0.02 -1.21% 1.63 478.63k 1,301
07/01/19 1.73 1.79 1.63 1.65 369.8k -0.02 -1.20% 1.65 629k 1,692
06/28/19 1.77 1.7871 1.67 1.67 378.43k -0.09 -5.11% 1.67 647.41k 1,213
06/27/19 1.78 1.79 1.72 1.76 205.41k 0.02 1.15% 1.76 363.48k 1,094
06/26/19 1.73 1.81 1.6985 1.74 387.66k 0.05 2.96% 1.74 678.47k 1,839
06/25/19 1.62 1.72 1.62 1.69 267.68k 0.04 2.42% 1.69 449.98k 1,163
06/24/19 1.70 1.75 1.61 1.65 297.75k -0.04 -2.37% 1.65 498.18k 1,134
06/21/19 1.68 1.75 1.62 1.69 423.89k 0.12 7.64% 1.69 710.96k 1,506
06/20/19 1.55 1.6009 1.50 1.57 327.12k 0.05 3.29% 1.57 508.14k 1,023