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 |
| Nov 02, 2023 | $4.44 | $4.58 | $4.39 | $4.57 | 733 229 |
| Nov 01, 2023 | $4.50 | $4.55 | $4.39 | $4.41 | 568 354 |
| Oct 31, 2023 | $4.42 | $4.54 | $4.37 | $4.47 | 584 075 |
| Oct 30, 2023 | $4.41 | $4.51 | $4.35 | $4.43 | 442 556 |
| Oct 27, 2023 | $4.44 | $4.45 | $4.34 | $4.42 | 496 296 |
| Oct 26, 2023 | $4.42 | $4.50 | $4.35 | $4.45 | 371 867 |
| Oct 25, 2023 | $4.51 | $4.53 | $4.43 | $4.47 | 422 903 |
| Oct 24, 2023 | $4.45 | $4.54 | $4.44 | $4.53 | 632 341 |
| Oct 23, 2023 | $4.49 | $4.55 | $4.40 | $4.43 | 717 386 |
| Oct 20, 2023 | $4.64 | $4.64 | $4.50 | $4.53 | 663 101 |
| Oct 19, 2023 | $4.47 | $4.65 | $4.43 | $4.62 | 1 004 060 |
| Oct 18, 2023 | $4.55 | $4.57 | $4.46 | $4.49 | 612 916 |
| Oct 17, 2023 | $4.35 | $4.55 | $4.35 | $4.52 | 1 177 565 |
| Oct 16, 2023 | $4.28 | $4.37 | $4.23 | $4.36 | 1 229 614 |
| Oct 13, 2023 | $4.19 | $4.22 | $4.15 | $4.17 | 489 118 |
| Oct 12, 2023 | $4.14 | $4.15 | $4.08 | $4.10 | 569 654 |
| Oct 11, 2023 | $4.11 | $4.16 | $4.05 | $4.15 | 581 624 |
| Oct 10, 2023 | $4.10 | $4.17 | $4.09 | $4.15 | 552 078 |
| Oct 09, 2023 | $4.03 | $4.16 | $4.02 | $4.10 | 855 972 |
| Oct 06, 2023 | $3.95 | $3.96 | $3.87 | $3.90 | 2 053 998 |
| Oct 05, 2023 | $3.91 | $3.97 | $3.86 | $3.90 | 727 150 |
| Oct 04, 2023 | $4.13 | $4.15 | $3.90 | $3.91 | 1 018 439 |
| Oct 03, 2023 | $4.14 | $4.19 | $4.11 | $4.18 | 533 034 |
| Oct 02, 2023 | $4.39 | $4.39 | $4.12 | $4.16 | 966 178 |
| Sep 29, 2023 | $4.39 | $4.40 | $4.33 | $4.39 | 579 475 |
