Vaalco Energy Inc (EGY) Historical Stock Data

5.19 ↓0.20 (-3.71%)
As of December 5, 2022, 12:57pm EST.

Historical Data

In the past 30 trading days, EGY is down -0.52% a day on average. There have been 10 days where Vaalco Energy Inc closed green and 20 days where EGY closed red.

DateOpenCloseChangeLowHighVolume
2022-12-025.135.39↑$0.26 (5.07%)5.135.481.95M
2022-12-015.195.21↑$0.02 (0.39%)5.155.371.30M
2022-11-305.195.18↓$0.01 (-0.19%)5.025.213.28M
2022-11-295.105.08↓$0.02 (-0.39%)5.025.241.53M
2022-11-285.075.02↓$0.05 (-0.99%)4.985.131.55M
2022-11-255.255.24↓$0.01 (-0.19%)5.215.40681.84K
2022-11-235.235.20↓$0.03 (-0.57%)5.135.35857.48K
2022-11-225.325.36↑$0.04 (0.75%)5.185.461.57M
2022-11-215.155.21↑$0.06 (1.17%)4.805.242.60M
2022-11-185.325.37↑$0.05 (0.94%)5.215.531.93M
2022-11-175.255.37↑$0.12 (2.29%)5.125.371.59M
2022-11-165.555.31↓$0.24 (-4.32%)5.305.561.63M
2022-11-155.635.55↓$0.08 (-1.42%)5.415.641.34M
2022-11-145.345.51↑$0.17 (3.18%)5.335.732.04M
2022-11-115.295.37↑$0.08 (1.51%)5.105.473.19M
2022-11-105.125.08↓$0.04 (-0.78%)4.855.122.43M
2022-11-095.124.92↓$0.20 (-3.91%)4.925.262.34M
2022-11-085.195.17↓$0.02 (-0.39%)5.045.221.57M
2022-11-075.205.18↓$0.02 (-0.38%)5.085.311.70M
2022-11-045.265.17↓$0.09 (-1.71%)5.055.411.36M
2022-11-035.024.97↓$0.05 (-1.00%)4.965.171.06M
2022-11-025.205.01↓$0.19 (-3.65%)5.015.231.85M
2022-11-015.365.25↓$0.11 (-2.05%)5.245.582.05M
2022-10-314.925.15↑$0.23 (4.67%)4.915.191.96M
2022-10-285.064.95↓$0.11 (-2.17%)4.745.062.29M
2022-10-275.335.04↓$0.29 (-5.44%)5.045.341.49M
2022-10-265.145.22↑$0.08 (1.56%)5.145.321.65M
2022-10-255.275.14↓$0.13 (-2.47%)5.115.321.81M
2022-10-245.545.26↓$0.28 (-5.05%)5.265.541.82M
2022-10-215.525.51↓$0.01 (-0.18%)5.425.561.66M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$EGY cant wait for next week

0 Like Report
145zip

$EGY good place to average up

0 Like Report
TFTSeasonOne

$EGY Dip buyers are going to get wrecked

0 Like Report
BritneyHuphrey

$EGY what caused the sell off in an otherwise good tech market today?

0 Like Report