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 |
| Dec 08, 2023 | $4.50 | $4.55 | $4.43 | $4.49 | 653 679 |
| Dec 07, 2023 | $4.47 | $4.50 | $4.42 | $4.49 | 621 154 |
| Dec 06, 2023 | $4.56 | $4.64 | $4.47 | $4.47 | 886 384 |
| Dec 05, 2023 | $4.63 | $4.64 | $4.56 | $4.60 | 563 226 |
| Dec 04, 2023 | $4.58 | $4.65 | $4.55 | $4.63 | 668 464 |
| Dec 01, 2023 | $4.65 | $4.72 | $4.59 | $4.66 | 834 842 |
| Nov 30, 2023 | $4.61 | $4.70 | $4.58 | $4.65 | 879 908 |
| Nov 29, 2023 | $4.54 | $4.59 | $4.51 | $4.59 | 568 346 |
| Nov 28, 2023 | $4.56 | $4.56 | $4.48 | $4.51 | 676 528 |
| Nov 27, 2023 | $4.60 | $4.60 | $4.47 | $4.55 | 512 569 |
| Nov 24, 2023 | $4.58 | $4.69 | $4.58 | $4.64 | 308 087 |
| Nov 22, 2023 | $4.48 | $4.63 | $4.42 | $4.60 | 620 116 |
| Nov 21, 2023 | $4.62 | $4.69 | $4.57 | $4.66 | 527 663 |
| Nov 20, 2023 | $4.55 | $4.70 | $4.55 | $4.67 | 1 104 270 |
| Nov 17, 2023 | $4.26 | $4.55 | $4.25 | $4.55 | 1 481 130 |
| Nov 16, 2023 | $4.14 | $4.21 | $4.01 | $4.19 | 1 527 009 |
| Nov 15, 2023 | $4.15 | $4.24 | $4.14 | $4.18 | 615 240 |
| Nov 14, 2023 | $4.15 | $4.23 | $4.07 | $4.14 | 877 862 |
| Nov 13, 2023 | $4.00 | $4.15 | $4.00 | $4.11 | 550 898 |
| Nov 10, 2023 | $3.91 | $4.04 | $3.91 | $4.02 | 534 631 |
| Nov 09, 2023 | $3.96 | $4.11 | $3.89 | $3.89 | 938 553 |
| Nov 08, 2023 | $3.96 | $4.15 | $3.85 | $3.89 | 1 653 668 |
| Nov 07, 2023 | $4.25 | $4.27 | $4.03 | $4.19 | 767 296 |
| Nov 06, 2023 | $4.52 | $4.52 | $4.29 | $4.33 | 810 307 |
| Nov 03, 2023 | $4.58 | $4.58 | $4.41 | $4.48 | 639 748 |
