Vaalco Energy Inc (EGY) Historical Stock Data
6.27 ↑0.02 (0.32%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EGY is down -0.19% a day on average. There have been 17 days where Vaalco Energy Inc closed green and 13 days where EGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.25 | 6.27 | ↑$0.02 (0.32%) | 6.17 | 6.32 | 0.97M |
| 2024-05-02 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.14 | 6.29 | 0.97M |
| 2024-05-01 | 6.43 | 6.15 | ↓$0.28 (-4.35%) | 6.11 | 6.51 | 1.06M |
| 2024-04-30 | 6.66 | 6.40 | ↓$0.26 (-3.90%) | 6.37 | 6.68 | 1.20M |
| 2024-04-29 | 6.61 | 6.66 | ↑$0.05 (0.76%) | 6.56 | 6.74 | 1.41M |
| 2024-04-26 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.22 | 6.40 | 864.21K |
| 2024-04-25 | 6.40 | 6.43 | ↑$0.03 (0.47%) | 6.32 | 6.44 | 0.94M |
| 2024-04-24 | 6.41 | 6.45 | ↑$0.04 (0.62%) | 6.34 | 6.54 | 0.99M |
| 2024-04-23 | 6.60 | 6.43 | ↓$0.17 (-2.58%) | 6.40 | 6.61 | 1.07M |
| 2024-04-22 | 6.73 | 6.65 | ↓$0.08 (-1.19%) | 6.59 | 6.78 | 721.73K |
| 2024-04-19 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.59 | 6.80 | 773.44K |
| 2024-04-18 | 6.78 | 6.64 | ↓$0.14 (-2.06%) | 6.61 | 6.82 | 1.11M |
| 2024-04-17 | 6.82 | 6.73 | ↓$0.09 (-1.32%) | 6.71 | 6.91 | 0.98M |
| 2024-04-16 | 6.75 | 6.81 | ↑$0.06 (0.89%) | 6.70 | 6.88 | 894.21K |
| 2024-04-15 | 7.00 | 6.81 | ↓$0.19 (-2.71%) | 6.75 | 7.07 | 1.19M |
| 2024-04-12 | 7.24 | 7.01 | ↓$0.23 (-3.18%) | 7.01 | 7.31 | 1.05M |
| 2024-04-11 | 7.33 | 7.15 | ↓$0.18 (-2.46%) | 7.07 | 7.38 | 0.97M |
| 2024-04-10 | 7.16 | 7.31 | ↑$0.15 (2.09%) | 7.11 | 7.33 | 1.20M |
| 2024-04-09 | 7.11 | 7.20 | ↑$0.09 (1.27%) | 7.10 | 7.22 | 0.98M |
| 2024-04-08 | 7.29 | 7.08 | ↓$0.21 (-2.88%) | 7.06 | 7.32 | 1.70M |
| 2024-04-05 | 7.29 | 7.29 | ↑$0.00 (0.00%) | 7.15 | 7.34 | 1.17M |
| 2024-04-04 | 7.46 | 7.24 | ↓$0.22 (-2.95%) | 7.15 | 7.51 | 1.86M |
| 2024-04-03 | 7.36 | 7.48 | ↑$0.12 (1.63%) | 7.36 | 7.50 | 1.22M |
| 2024-04-02 | 7.29 | 7.35 | ↑$0.06 (0.82%) | 7.25 | 7.42 | 1.43M |
| 2024-04-01 | 7.04 | 7.21 | ↑$0.17 (2.41%) | 7.04 | 7.32 | 1.97M |
| 2024-03-28 | 6.94 | 6.97 | ↑$0.03 (0.43%) | 6.91 | 7.03 | 1.54M |
| 2024-03-27 | 6.80 | 6.87 | ↑$0.07 (1.03%) | 6.72 | 6.91 | 1.31M |
| 2024-03-26 | 7.00 | 6.76 | ↓$0.24 (-3.43%) | 6.66 | 7.05 | 2.63M |
| 2024-03-25 | 6.24 | 6.95 | ↑$0.71 (11.38%) | 6.21 | 7.00 | 4.99M |
| 2024-03-22 | 6.12 | 6.17 | ↑$0.05 (0.82%) | 6.05 | 6.22 | 1.28M |
Create an account or log in to view more rows.
$EGY hold and buy… go green go!!!
$EGY Let’s get it
$EGY how long until we take off?
$EGY overvalued
$EGY I'll say it again slowwwllyyyy! Better stocks to short by far
$EGY MAY RIP TOMORROW
$EGY Nothing but time to wait
$EGY overvalued
$EGY has just been halted from trading.
$EGY not worrying