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 |
| Jan 17, 2024 | $4.28 | $4.28 | $4.13 | $4.28 | 850 450 |
| Jan 16, 2024 | $4.46 | $4.46 | $4.28 | $4.30 | 623 266 |
| Jan 12, 2024 | $4.50 | $4.54 | $4.39 | $4.46 | 598 898 |
| Jan 11, 2024 | $4.41 | $4.42 | $4.33 | $4.42 | 590 012 |
| Jan 10, 2024 | $4.42 | $4.42 | $4.32 | $4.37 | 459 748 |
| Jan 09, 2024 | $4.52 | $4.54 | $4.38 | $4.42 | 730 846 |
| Jan 08, 2024 | $4.51 | $4.55 | $4.38 | $4.55 | 1 109 591 |
| Jan 05, 2024 | $4.64 | $4.65 | $4.55 | $4.59 | 727 423 |
| Jan 04, 2024 | $4.77 | $4.77 | $4.55 | $4.56 | 654 580 |
| Jan 03, 2024 | $4.68 | $4.80 | $4.55 | $4.71 | 1 579 151 |
| Jan 02, 2024 | $4.47 | $4.61 | $4.47 | $4.56 | 744 040 |
| Dec 29, 2023 | $4.56 | $4.56 | $4.45 | $4.49 | 383 048 |
| Dec 28, 2023 | $4.67 | $4.68 | $4.55 | $4.56 | 448 068 |
| Dec 27, 2023 | $4.76 | $4.76 | $4.67 | $4.70 | 415 040 |
| Dec 26, 2023 | $4.70 | $4.78 | $4.66 | $4.72 | 478 499 |
| Dec 22, 2023 | $4.76 | $4.77 | $4.63 | $4.66 | 652 517 |
| Dec 21, 2023 | $4.61 | $4.70 | $4.60 | $4.70 | 556 429 |
| Dec 20, 2023 | $4.70 | $4.83 | $4.60 | $4.62 | 876 568 |
| Dec 19, 2023 | $4.58 | $4.70 | $4.56 | $4.69 | 704 719 |
| Dec 18, 2023 | $4.54 | $4.62 | $4.50 | $4.57 | 660 675 |
| Dec 15, 2023 | $4.52 | $4.52 | $4.43 | $4.47 | 708 004 |
| Dec 14, 2023 | $4.39 | $4.54 | $4.39 | $4.49 | 958 534 |
| Dec 13, 2023 | $4.15 | $4.35 | $4.14 | $4.35 | 1 102 788 |
| Dec 12, 2023 | $4.25 | $4.25 | $4.08 | $4.14 | 737 623 |
| Dec 11, 2023 | $4.47 | $4.47 | $4.27 | $4.27 | 676 210 |
