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 |
| 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 |
| Mar 20, 2024 | $5.98 | $6.17 | $5.87 | $6.13 | 1 643 043 |
| Mar 19, 2024 | $5.63 | $6.04 | $5.57 | $6.03 | 1 848 413 |
| Mar 18, 2024 | $5.59 | $5.81 | $5.46 | $5.77 | 2 570 448 |
| Mar 15, 2024 | $5.34 | $5.66 | $5.33 | $5.54 | 2 194 043 |
| Mar 14, 2024 | $4.80 | $5.66 | $4.75 | $5.34 | 6 605 692 |
| Mar 13, 2024 | $4.37 | $4.51 | $4.37 | $4.46 | 640 451 |
| Mar 12, 2024 | $4.41 | $4.41 | $4.31 | $4.34 | 463 489 |
| Mar 11, 2024 | $4.27 | $4.43 | $4.27 | $4.41 | 575 669 |
| Mar 08, 2024 | $4.28 | $4.33 | $4.28 | $4.29 | 417 399 |
| Mar 07, 2024 | $4.21 | $4.33 | $4.21 | $4.25 | 472 063 |
| Mar 06, 2024 | $4.33 | $4.36 | $4.22 | $4.24 | 672 951 |
| Mar 05, 2024 | $4.26 | $4.35 | $4.22 | $4.26 | 637 169 |
| Mar 04, 2024 | $4.49 | $4.51 | $4.29 | $4.29 | 752 036 |
| Mar 01, 2024 | $4.50 | $4.54 | $4.43 | $4.44 | 559 238 |
| Feb 29, 2024 | $4.39 | $4.61 | $4.36 | $4.46 | 1 128 139 |
| Feb 28, 2024 | $4.35 | $4.40 | $4.28 | $4.29 | 246 036 |
| Feb 27, 2024 | $4.25 | $4.39 | $4.25 | $4.37 | 515 298 |
| Feb 26, 2024 | $4.19 | $4.25 | $4.17 | $4.23 | 320 656 |
| Feb 23, 2024 | $4.18 | $4.25 | $4.12 | $4.23 | 563 869 |
