Vaalco Energy Inc (EGY) Historical Stock Data
5.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGY is down -0.47% a day on average. There have been 14 days where Vaalco Energy Inc closed green and 16 days where EGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.32 | 5.30 | ↓$0.02 (-0.38%) | 5.18 | 5.34 | 1.10M |
| 2024-11-19 | 5.28 | 5.34 | ↑$0.06 (1.14%) | 5.21 | 5.34 | 819.97K |
| 2024-11-18 | 5.32 | 5.37 | ↑$0.05 (0.94%) | 5.32 | 5.42 | 1.02M |
| 2024-11-15 | 5.36 | 5.26 | ↓$0.10 (-1.87%) | 5.25 | 5.48 | 888.77K |
| 2024-11-14 | 5.38 | 5.30 | ↓$0.08 (-1.49%) | 5.23 | 5.46 | 1.12M |
| 2024-11-13 | 5.40 | 5.30 | ↓$0.10 (-1.85%) | 5.19 | 5.45 | 1.25M |
| 2024-11-12 | 5.56 | 5.43 | ↓$0.13 (-2.34%) | 5.39 | 5.88 | 1.38M |
| 2024-11-11 | 5.60 | 5.53 | ↓$0.07 (-1.25%) | 5.52 | 5.62 | 816.96K |
| 2024-11-08 | 5.56 | 5.61 | ↑$0.05 (0.90%) | 5.53 | 5.62 | 822.71K |
| 2024-11-07 | 5.66 | 5.60 | ↓$0.06 (-1.06%) | 5.56 | 5.70 | 735.92K |
| 2024-11-06 | 5.61 | 5.66 | ↑$0.05 (0.98%) | 5.49 | 5.73 | 1.07M |
| 2024-11-05 | 5.37 | 5.40 | ↑$0.03 (0.56%) | 5.31 | 5.43 | 727.48K |
| 2024-11-04 | 5.27 | 5.37 | ↑$0.10 (1.90%) | 5.24 | 5.46 | 600.04K |
| 2024-11-01 | 5.41 | 5.24 | ↓$0.17 (-3.14%) | 5.21 | 5.44 | 637.38K |
| 2024-10-31 | 5.37 | 5.34 | ↓$0.03 (-0.56%) | 5.28 | 5.44 | 600.01K |
| 2024-10-30 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.31 | 5.42 | 642.41K |
| 2024-10-29 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.26 | 5.40 | 669.89K |
| 2024-10-28 | 5.38 | 5.40 | ↑$0.02 (0.37%) | 5.31 | 5.44 | 813.86K |
| 2024-10-25 | 5.76 | 5.56 | ↓$0.20 (-3.47%) | 5.51 | 5.78 | 0.92M |
| 2024-10-24 | 5.76 | 5.76 | ↑$0.00 (0.00%) | 5.66 | 5.82 | 567.29K |
| 2024-10-23 | 5.86 | 5.76 | ↓$0.10 (-1.71%) | 5.66 | 5.89 | 679.70K |
| 2024-10-22 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.86 | 6.03 | 555.52K |
| 2024-10-21 | 6.08 | 5.90 | ↓$0.18 (-2.96%) | 5.88 | 6.08 | 705.75K |
| 2024-10-18 | 6.02 | 6.02 | ↑$0.00 (0.00%) | 5.92 | 6.03 | 810.93K |
| 2024-10-17 | 5.93 | 6.03 | ↑$0.10 (1.69%) | 5.91 | 6.08 | 571.24K |
| 2024-10-16 | 5.80 | 5.93 | ↑$0.13 (2.24%) | 5.80 | 5.97 | 791.18K |
| 2024-10-15 | 5.93 | 5.78 | ↓$0.15 (-2.53%) | 5.71 | 5.94 | 887.24K |
| 2024-10-14 | 6.17 | 6.03 | ↓$0.14 (-2.27%) | 6.02 | 6.21 | 494.99K |
| 2024-10-11 | 6.15 | 6.26 | ↑$0.11 (1.79%) | 6.15 | 6.30 | 709.88K |
| 2024-10-10 | 6.09 | 6.19 | ↑$0.10 (1.64%) | 6.02 | 6.20 | 533.69K |
Create an account or log in to view more rows.
$EGY BUY BUY BUY
$EGY whats the news????
$EGY news?
$EGY let's gooooooo
$EGY Longs will be rewarded handsomely
$EGY Was last two days consolidation??
$EGY Tomorrow
$EGY rocket fuel tanks are full. Gonna shoot to the stars
$EGY hmm...
$EGY hold and buy… go green go!!!