Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

EGY

Vaalco Energy Inc

$1.69 0.04 (2.42%)
16:59 EDT EGY Stock Quote Delayed 15 Minutes
  • EGY Stock Chart
  • Historical EGY Prices
Dividend & Yield:       N/A (N/A)
P/E:       6.76
Market Cap:       99.56M
EPS:       0.25
Volume:       197,900
Day's Range:       1.65 - 1.73
52wk Range:       1.22 - 3.38
Previous Close:       1.69
Historical Data for EGY
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 1.68 1.73 1.65 197,910 1.69 0.04   2.42%
05/23/19 1.67 1.68 1.60 656,517 1.65 -0.06   -3.51%
05/22/19 1.74 1.77 1.65 446,897 1.71 -0.05   -2.84%
05/21/19 1.74 1.79 1.73 308,965 1.76 0.02   1.15%
05/20/19 1.78 1.78 1.72 179,799 1.74 -0.04   -2.25%
05/17/19 1.81 1.87 1.75 442,100 1.78 -0.03   -1.66%
05/16/19 1.78 1.86 1.74 505,251 1.81 0.07   4.02%
05/15/19 1.73 1.80 1.60 503,345 1.74 0.00   0.00%
05/14/19 1.62 1.77 1.60 623,807 1.74 0.16   10.13%
05/13/19 1.68 1.70 1.49 902,228 1.58 -0.14   -8.14%
05/10/19 1.82 1.84 1.70 807,600 1.72 -0.16   -8.51%
05/09/19 2.08 2.08 1.86 587,298 1.88 -0.22   -10.48%
05/08/19 2.09 2.13 2.02 573,433 2.10 -0.01   -0.47%
05/07/19 2.20 2.24 2.08 315,219 2.11 -0.09   -4.09%
05/06/19 2.10 2.23 2.10 390,090 2.20 0.08   3.77%
05/03/19 2.17 2.18 2.09 341,900 2.12 -0.04   -1.85%
05/02/19 2.32 2.35 2.12 521,146 2.16 -0.15   -6.49%
05/01/19 2.35 2.35 2.22 425,321 2.31 0.00   0.00%
04/30/19 2.45 2.45 2.31 378,705 2.31 -0.14   -5.71%
04/29/19 2.50 2.52 2.40 275,110 2.45 -0.04   -1.61%
04/26/19 2.56 2.56 2.41 231,500 2.49 -0.08   -3.11%
04/25/19 2.55 2.60 2.41 342,382 2.57 0.00   0.00%
04/24/19 2.66 2.66 2.50 386,822 2.57 -0.08   -3.02%
04/23/19 2.70 2.75 2.51 625,359 2.65 -0.02   -0.75%
04/22/19 2.52 2.69 2.50 1,055,852 2.67 0.18   7.23%
04/18/19 2.49 2.50 2.44 152,200 2.49 0.02   0.81%
04/17/19 2.47 2.52 2.45 169,327 2.47 0.01   0.41%
04/16/19 2.50 2.52 2.41 251,310 2.46 -0.06   -2.38%
04/15/19 2.54 2.54 2.48 279,620 2.52 0.00   0.00%
04/12/19 2.50 2.53 2.45 300,700 2.52 0.04   1.61%
04/11/19 2.50 2.53 2.46 223,852 2.48 -0.02   -0.80%
04/10/19 2.47 2.52 2.42 330,911 2.50 0.06   2.46%
04/09/19 2.43 2.48 2.40 343,502 2.44 -0.02   -0.81%
04/08/19 2.42 2.48 2.42 360,935 2.46 0.05   2.07%
04/05/19 2.30 2.43 2.30 391,500 2.41 0.07   2.99%
04/04/19 2.30 2.40 2.29 206,236 2.34 0.02   0.86%
04/03/19 2.35 2.36 2.29 127,779 2.32 -0.02   -0.85%
04/02/19 2.30 2.35 2.30 175,514 2.34 0.05   2.18%
04/01/19 2.26 2.34 2.25 183,311 2.29 0.05   2.23%
03/29/19 2.25 2.27 2.21 320,100 2.24 0.04   1.82%
03/28/19 2.21 2.26 2.08 443,012 2.20 -0.03   -1.35%
03/27/19 2.26 2.29 2.20 234,059 2.23 -0.03   -1.33%
03/26/19 2.35 2.35 2.21 233,648 2.26 -0.07   -3.00%
03/25/19 2.29 2.36 2.20 212,619 2.33 0.00   0.00%
03/22/19 2.42 2.42 2.25 356,700 2.33 -0.12   -4.90%
03/21/19 2.43 2.47 2.41 167,451 2.45 0.02   0.82%
03/20/19 2.46 2.47 2.36 269,262 2.43 -0.04   -1.62%
03/19/19 2.45 2.54 2.44 389,313 2.47 0.03   1.23%
03/18/19 2.38 2.48 2.32 436,016 2.44 0.08   3.39%
03/15/19 2.26 2.36 2.25 268,900 2.36 0.10   4.42%
03/14/19 2.20 2.33 2.15 322,341 2.26 0.06   2.73%
03/13/19 2.21 2.25 2.15 184,117 2.20 0.00   0.00%
03/12/19 2.22 2.25 2.19 169,595 2.20 -0.03   -1.35%
03/11/19 2.26 2.27 2.18 176,103 2.23 -0.01   -0.45%
03/08/19 2.25 2.26 2.18 223,000 2.24 -0.06   -2.61%
03/07/19 2.45 2.48 2.27 481,796 2.30 -0.03   -1.29%
03/06/19 2.33 2.36 2.26 298,428 2.33 0.00   0.00%
03/05/19 2.30 2.36 2.30 259,243 2.33 0.05   2.19%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?