NYSE:EGY
Vaalco Energy Stock Price (Quote)
$6.27
+0.0200 (+0.320%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.11 | $7.51 | Friday, 3rd May 2024 EGY stock ended at $6.27. This is 0.320% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.43% from a day low at $6.17 to a day high of $6.32. |
| 90 days | $4.03 | $7.51 | |
| 52 weeks | $3.51 | $7.51 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $4.02 | $4.04 | $3.92 | $3.92 | 1 163 687 |
| Jun 09, 2023 | $4.19 | $4.21 | $4.02 | $4.08 | 1 442 174 |
| Jun 08, 2023 | $4.30 | $4.34 | $4.15 | $4.19 | 783 617 |
| Jun 07, 2023 | $4.13 | $4.31 | $4.11 | $4.29 | 1 463 818 |
| Jun 06, 2023 | $4.09 | $4.16 | $4.00 | $4.13 | 1 392 204 |
| Jun 05, 2023 | $4.17 | $4.19 | $4.04 | $4.06 | 628 532 |
| Jun 02, 2023 | $3.99 | $4.10 | $3.96 | $4.07 | 1 256 135 |
| Jun 01, 2023 | $3.87 | $3.99 | $3.81 | $3.93 | 858 134 |
| May 31, 2023 | $3.81 | $3.90 | $3.79 | $3.86 | 1 738 567 |
| May 30, 2023 | $3.85 | $3.90 | $3.78 | $3.88 | 973 997 |
| May 26, 2023 | $3.93 | $3.97 | $3.89 | $3.94 | 652 644 |
| May 25, 2023 | $3.97 | $4.02 | $3.89 | $3.92 | 1 161 473 |
| May 24, 2023 | $4.06 | $4.14 | $4.04 | $4.12 | 767 239 |
| May 23, 2023 | $4.02 | $4.17 | $4.02 | $4.06 | 896 537 |
| May 22, 2023 | $3.91 | $4.07 | $3.91 | $4.02 | 925 766 |
| May 19, 2023 | $3.97 | $3.99 | $3.86 | $3.90 | 742 197 |
| May 18, 2023 | $3.81 | $3.94 | $3.80 | $3.93 | 1 280 196 |
| May 17, 2023 | $3.76 | $3.84 | $3.73 | $3.84 | 1 061 212 |
| May 16, 2023 | $3.70 | $3.81 | $3.69 | $3.70 | 982 094 |
| May 15, 2023 | $3.70 | $3.78 | $3.68 | $3.73 | 1 140 126 |
| May 12, 2023 | $3.75 | $3.82 | $3.64 | $3.69 | 1 362 856 |
| May 11, 2023 | $3.70 | $3.82 | $3.69 | $3.74 | 1 558 019 |
| May 10, 2023 | $3.78 | $4.00 | $3.51 | $3.84 | 3 580 020 |
| May 09, 2023 | $4.15 | $4.24 | $4.11 | $4.14 | 1 367 568 |
| May 08, 2023 | $4.32 | $4.42 | $4.24 | $4.25 | 1 148 806 |
