Vaalco Energy Inc (EGY) Historical Stock Data
4.31 ↑0.02 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGY is down -1.03% a day on average. There have been 12 days where Vaalco Energy Inc closed green and 18 days where EGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.22 | 4.39 | 1.53M |
| 2024-12-19 | 4.48 | 4.29 | ↓$0.19 (-4.24%) | 4.29 | 4.51 | 1.27M |
| 2024-12-18 | 4.76 | 4.38 | ↓$0.38 (-7.98%) | 4.37 | 4.76 | 1.47M |
| 2024-12-17 | 4.62 | 4.72 | ↑$0.10 (2.16%) | 4.58 | 4.75 | 1.06M |
| 2024-12-16 | 4.91 | 4.68 | ↓$0.23 (-4.68%) | 4.66 | 4.91 | 798.47K |
| 2024-12-13 | 4.99 | 4.96 | ↓$0.03 (-0.60%) | 4.92 | 5.00 | 622.14K |
| 2024-12-12 | 4.99 | 4.94 | ↓$0.05 (-1.00%) | 4.91 | 5.08 | 1.09M |
| 2024-12-11 | 4.87 | 5.00 | ↑$0.13 (2.67%) | 4.74 | 5.05 | 1.81M |
| 2024-12-10 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.78 | 4.91 | 840.86K |
| 2024-12-09 | 4.93 | 4.83 | ↓$0.10 (-2.03%) | 4.80 | 4.97 | 0.93M |
| 2024-12-06 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.62 | 4.82 | 1.41M |
| 2024-12-05 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.79 | 4.91 | 1.22M |
| 2024-12-04 | 5.00 | 4.82 | ↓$0.18 (-3.60%) | 4.76 | 5.00 | 1.75M |
| 2024-12-03 | 5.21 | 5.01 | ↓$0.20 (-3.84%) | 4.96 | 5.25 | 1.16M |
| 2024-12-02 | 5.11 | 5.15 | ↑$0.04 (0.78%) | 5.03 | 5.18 | 0.97M |
| 2024-11-29 | 5.12 | 5.12 | ↑$0.00 (0.00%) | 5.09 | 5.19 | 361.43K |
| 2024-11-27 | 5.13 | 5.11 | ↓$0.02 (-0.39%) | 5.09 | 5.26 | 700.15K |
| 2024-11-26 | 5.26 | 5.12 | ↓$0.14 (-2.66%) | 5.10 | 5.27 | 872.27K |
| 2024-11-25 | 5.42 | 5.23 | ↓$0.19 (-3.51%) | 5.22 | 5.47 | 1.09M |
| 2024-11-22 | 5.34 | 5.41 | ↑$0.07 (1.31%) | 5.24 | 5.41 | 1.36M |
| 2024-11-21 | 5.34 | 5.41 | ↑$0.07 (1.31%) | 5.28 | 5.46 | 1M |
| 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 |
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!!!