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 |
| Feb 22, 2024 | $4.26 | $4.30 | $4.20 | $4.24 | 373 953 |
| Feb 21, 2024 | $4.30 | $4.38 | $4.23 | $4.29 | 594 066 |
| Feb 20, 2024 | $4.37 | $4.40 | $4.27 | $4.29 | 313 240 |
| Feb 16, 2024 | $4.40 | $4.42 | $4.35 | $4.37 | 418 039 |
| Feb 15, 2024 | $4.26 | $4.45 | $4.26 | $4.42 | 655 147 |
| Feb 14, 2024 | $4.25 | $4.32 | $4.18 | $4.24 | 596 009 |
| Feb 13, 2024 | $4.30 | $4.38 | $4.22 | $4.24 | 647 746 |
| Feb 12, 2024 | $4.20 | $4.43 | $4.20 | $4.38 | 713 491 |
| Feb 09, 2024 | $4.22 | $4.26 | $4.17 | $4.18 | 470 019 |
| Feb 08, 2024 | $4.17 | $4.23 | $4.15 | $4.23 | 935 189 |
| Feb 07, 2024 | $4.09 | $4.19 | $4.09 | $4.17 | 438 740 |
| Feb 06, 2024 | $4.10 | $4.20 | $4.09 | $4.13 | 432 647 |
| Feb 05, 2024 | $4.12 | $4.16 | $4.03 | $4.09 | 594 925 |
| Feb 02, 2024 | $4.24 | $4.24 | $4.11 | $4.14 | 739 827 |
| Feb 01, 2024 | $4.28 | $4.39 | $4.23 | $4.25 | 591 449 |
| Jan 31, 2024 | $4.48 | $4.48 | $4.26 | $4.26 | 422 860 |
| Jan 30, 2024 | $4.41 | $4.49 | $4.40 | $4.48 | 440 105 |
| Jan 29, 2024 | $4.48 | $4.48 | $4.41 | $4.46 | 319 816 |
| Jan 26, 2024 | $4.46 | $4.50 | $4.41 | $4.47 | 527 886 |
| Jan 25, 2024 | $4.43 | $4.45 | $4.34 | $4.45 | 480 449 |
| Jan 24, 2024 | $4.41 | $4.43 | $4.33 | $4.38 | 632 407 |
| Jan 23, 2024 | $4.32 | $4.39 | $4.30 | $4.36 | 357 510 |
| Jan 22, 2024 | $4.22 | $4.32 | $4.21 | $4.30 | 399 053 |
| Jan 19, 2024 | $4.31 | $4.31 | $4.22 | $4.24 | 425 326 |
| Jan 18, 2024 | $4.30 | $4.32 | $4.20 | $4.29 | 435 648 |
