VAALCO Energy Inc Historical Data - VAW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
VAALCO Energy Inc (VAW)
VAALCO Energy Inc (VAW) Historical

VAALCO Energy Inc (VAW)

6.246

0.284

(4.76%)

Closed July 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.232	3.85766544729	6.014	6.154	5.874	76	6.06391189	DE
4	0.546	9.57894736842	5.7	6.154	5.694	69	5.94271981	DE
12	0.284	4.76350218048	5.962	6.268	5.354	289	5.74194949	DE
26	2.126	51.6019417476	4.12	6.888	3.86	2699	4.94715217	DE
52	2.1460001	52.3414671303	4.0999999	6.888	3.68	2004	4.83071713	DE
156	2.1460001	52.3414671303	4.0999999	6.888	3.68	2004	4.83071713	DE
260	2.1460001	52.3414671303	4.0999999	6.888	3.68	2004	4.83071713	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720643160	5.874	0	0.00	5.874	5.874	5.874	0
1720556760	5.874	-0.05	-0.78	5.874	5.874	5.874	2
1720470360	5.92	-0.23	-3.80	5.92	5.92	5.92	85
1720211220	6.154	0	0.00	6.154	6.154	6.154	0
1720124820	6.154	0.46	8.08	6.014	6.154	6.014	140
1720038420	5.694	0	0.00	5.694	5.694	5.694	0
1719952020	5.694	0	0.00	5.694	5.694	5.694	0
1719865620	5.694	-0.37	-6.07	5.986	5.986	5.694	37
1719606420	6.062	0	0.00	6.062	6.062	6.062	0
1719520020	6.062	0	0.00	6.062	6.062	6.062	0
1719433620	6.062	0.36	6.35	6.062	6.062	6.062	50
1719347220	5.7	0	0.00	5.7	5.7	5.7	0
1719260820	5.7	0	0.00	5.7	5.7	5.7	0
1719001620	5.7	0	0.00	5.7	5.7	5.7	0
1718915220	5.7	0	0.00	5.7	5.7	5.7	0
1718828820	5.7	-0.3	-4.97	5.7	5.7	5.7	100
1718742420	5.998	0	0.00	5.998	5.998	5.998	0
1718656020	5.998	0	0.00	5.998	5.998	5.998	0
1718396820	5.998	0	0.00	5.998	5.998	5.998	0
1718310420	5.998	0	0.00	5.998	5.998	5.998	0
1718224020	5.998	0.34	5.97	5.998	5.998	5.998	125
1718137620	5.66	0.31	5.72	5.66	5.66	5.66	800
1718051220	5.354	0	0.00	5.354	5.354	5.354	0
1717792020	5.354	0	0.00	5.354	5.354	5.354	0
1717705620	5.354	-0.24	-4.36	5.354	5.354	5.354	1060
1717619220	5.598	0.05	0.97	5.66	5.66	5.598	93
1717532820	5.5439999	-0.19	-3.38	5.5439999	5.5439999	5.5439999	1
1717446420	5.738	0.03	0.46	6.03	6.03	5.738	37
1717187220	5.712	0	0.00	5.712	5.712	5.712	0
1717100820	5.712	-0.13	-2.26	5.712	5.712	5.712	20
1717014420	5.844	0.02	0.27	5.844	5.844	5.844	119
1716928020	5.828	0.21	3.74	5.562	5.828	5.562	259
1716841560	5.618	-0.02	-0.39	5.618	5.618	5.618	540
1716582420	5.64	0	0.00	5.64	5.64	5.64	0
1716496020	5.64	0	0.00	5.64	5.64	5.64	0
1716409620	5.64	-0.31	-5.24	5.64	5.64	5.64	300
1716323160	5.952	0.08	1.29	5.952	5.952	5.952	165
1716236820	5.876	0	0.00	5.876	5.876	5.876	0
1715977620	5.876	0	0.00	5.876	5.876	5.876	0
1715891220	5.876	0	0.00	5.876	5.876	5.876	0
1715804820	5.876	0.38	6.99	5.876	5.876	5.876	4
1715718420	5.492	0	0.00	5.492	5.492	5.492	0
1715632020	5.492	0	0.00	5.492	5.492	5.492	0
1715372820	5.492	0	0.00	5.492	5.492	5.492	0
1715286420	5.492	-0.46	-7.76	5.492	5.492	5.492	1
1715200020	5.954	0	0.00	5.954	5.954	5.954	0
1715113620	5.954	0.18	3.08	5.954	5.954	5.954	200
1715027220	5.776	-0.12	-2.04	5.776	5.776	5.776	147
1714768020	5.896	0.19	3.29	5.896	5.896	5.896	105
1714681560	5.708	-0.41	-6.73	5.93	6.16	5.708	1984
1714508820	6.12	0	0.00	6.12	6.12	6.12	0
1714422420	6.12	0.16	2.65	5.968	6.268	5.968	980
1714163220	5.962	-0.27	-4.33	5.962	5.962	5.962	170
1714076820	6.232	0	0.00	6.232	6.232	6.232	0
1713990420	6.232	0	0.00	6.232	6.232	6.232	0
1713904020	6.232	0	0.00	6.232	6.232	6.232	0
1713817620	6.232	0	0.00	6.232	6.232	6.232	0
1713558420	6.232	0	0.00	6.232	6.232	6.232	0
1713472020	6.232	0	0.00	6.232	6.232	6.232	0
1713385620	6.232	0	0.00	6.232	6.232	6.232	0
1713299220	6.232	-0.04	-0.57	6.564	6.564	6.232	204
1713212820	6.268	-0.41	-6.20	6.436	6.642	6.268	375
1712953620	6.682	0.08	1.24	6.696	6.696	6.682	1712
1712815200	6.6	0	0.00	6.6	6.6	6.6	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions