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 |
| Sep 28, 2023 | $4.44 | $4.49 | $4.35 | $4.39 | 786 577 |
| Sep 27, 2023 | $4.39 | $4.49 | $4.38 | $4.48 | 1 002 310 |
| Sep 26, 2023 | $4.43 | $4.48 | $4.31 | $4.33 | 906 000 |
| Sep 25, 2023 | $4.24 | $4.50 | $4.24 | $4.49 | 1 453 406 |
| Sep 22, 2023 | $4.33 | $4.35 | $4.25 | $4.25 | 432 557 |
| Sep 21, 2023 | $4.30 | $4.33 | $4.24 | $4.27 | 535 501 |
| Sep 20, 2023 | $4.31 | $4.42 | $4.29 | $4.31 | 877 581 |
| Sep 19, 2023 | $4.37 | $4.46 | $4.33 | $4.35 | 705 387 |
| Sep 18, 2023 | $4.33 | $4.36 | $4.24 | $4.34 | 866 135 |
| Sep 15, 2023 | $4.36 | $4.38 | $4.24 | $4.32 | 1 039 092 |
| Sep 14, 2023 | $4.30 | $4.38 | $4.28 | $4.38 | 986 894 |
| Sep 13, 2023 | $4.35 | $4.35 | $4.20 | $4.26 | 623 677 |
| Sep 12, 2023 | $4.27 | $4.35 | $4.27 | $4.33 | 1 122 567 |
| Sep 11, 2023 | $4.31 | $4.30 | $4.17 | $4.22 | 1 061 674 |
| Sep 08, 2023 | $4.35 | $4.39 | $4.24 | $4.29 | 770 011 |
| Sep 07, 2023 | $4.36 | $4.45 | $4.31 | $4.33 | 1 204 148 |
| Sep 06, 2023 | $4.37 | $4.42 | $4.31 | $4.39 | 741 736 |
| Sep 05, 2023 | $4.43 | $4.47 | $4.33 | $4.40 | 1 363 950 |
| Sep 01, 2023 | $4.21 | $4.43 | $4.21 | $4.39 | 1 257 137 |
| Aug 31, 2023 | $4.02 | $4.19 | $4.02 | $4.14 | 2 013 798 |
| Aug 30, 2023 | $4.00 | $4.12 | $3.80 | $3.93 | 5 722 269 |
| Aug 29, 2023 | $4.60 | $4.72 | $4.54 | $4.68 | 530 655 |
| Aug 28, 2023 | $4.51 | $4.59 | $4.49 | $4.57 | 505 628 |
| Aug 25, 2023 | $4.50 | $4.53 | $4.44 | $4.48 | 612 985 |
| Aug 24, 2023 | $4.50 | $4.54 | $4.46 | $4.46 | 341 156 |
