NYSE:EGY
Vaalco Energy Stock Price (Quote)
$6.43
-0.0200 (-0.310%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.32 | $7.51 | Thursday, 25th Apr 2024 EGY stock ended at $6.43. This is 0.310% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $6.32 to a day high of $6.44. |
| 90 days | $4.03 | $7.51 | |
| 52 weeks | $3.51 | $7.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $6.40 | $6.44 | $6.32 | $6.43 | 893 699 |
| Apr 24, 2024 | $6.41 | $6.54 | $6.34 | $6.45 | 968 319 |
| Apr 23, 2024 | $6.60 | $6.61 | $6.40 | $6.43 | 1 061 222 |
| Apr 22, 2024 | $6.73 | $6.78 | $6.59 | $6.65 | 704 939 |
| Apr 19, 2024 | $6.60 | $6.80 | $6.59 | $6.77 | 653 961 |
| Apr 18, 2024 | $6.78 | $6.82 | $6.61 | $6.64 | 1 076 551 |
| Apr 17, 2024 | $6.82 | $6.91 | $6.71 | $6.73 | 949 579 |
| Apr 16, 2024 | $6.75 | $6.88 | $6.70 | $6.81 | 875 086 |
| Apr 15, 2024 | $7.00 | $7.07 | $6.75 | $6.81 | 1 097 155 |
| Apr 12, 2024 | $7.24 | $7.31 | $7.01 | $7.01 | 1 032 054 |
| Apr 11, 2024 | $7.33 | $7.38 | $7.07 | $7.15 | 929 901 |
| Apr 10, 2024 | $7.16 | $7.33 | $7.11 | $7.31 | 1 179 982 |
| Apr 09, 2024 | $7.11 | $7.22 | $7.10 | $7.20 | 835 248 |
| Apr 08, 2024 | $7.29 | $7.31 | $7.06 | $7.08 | 1 516 229 |
| Apr 05, 2024 | $7.29 | $7.34 | $7.15 | $7.29 | 1 160 158 |
| Apr 04, 2024 | $7.46 | $7.51 | $7.15 | $7.24 | 1 717 903 |
| Apr 03, 2024 | $7.36 | $7.50 | $7.36 | $7.48 | 1 051 086 |
| Apr 02, 2024 | $7.29 | $7.42 | $7.25 | $7.35 | 1 208 593 |
| Apr 01, 2024 | $7.04 | $7.32 | $7.04 | $7.21 | 1 949 641 |
| Mar 28, 2024 | $6.94 | $7.03 | $6.91 | $6.97 | 1 198 245 |
| Mar 27, 2024 | $6.80 | $6.91 | $6.72 | $6.87 | 1 272 167 |
| Mar 26, 2024 | $7.00 | $7.05 | $6.66 | $6.76 | 2 607 230 |
| Mar 25, 2024 | $6.24 | $7.00 | $6.22 | $6.95 | 4 972 457 |
| Mar 22, 2024 | $6.12 | $6.22 | $6.05 | $6.17 | 1 256 077 |
| Mar 21, 2024 | $6.14 | $6.25 | $6.04 | $6.14 | 1 920 609 |
