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 |
| Aug 23, 2023 | $4.65 | $4.65 | $4.54 | $4.59 | 615 961 |
| Aug 22, 2023 | $4.76 | $4.79 | $4.69 | $4.71 | 560 372 |
| Aug 21, 2023 | $4.95 | $4.97 | $4.73 | $4.77 | 959 275 |
| Aug 18, 2023 | $4.84 | $4.94 | $4.82 | $4.89 | 1 002 153 |
| Aug 17, 2023 | $4.82 | $4.96 | $4.81 | $4.91 | 934 970 |
| Aug 16, 2023 | $4.73 | $4.80 | $4.69 | $4.76 | 848 612 |
| Aug 15, 2023 | $4.83 | $4.87 | $4.71 | $4.74 | 1 328 446 |
| Aug 14, 2023 | $5.00 | $5.02 | $4.88 | $4.91 | 1 056 382 |
| Aug 11, 2023 | $4.77 | $5.11 | $4.75 | $5.04 | 2 798 867 |
| Aug 10, 2023 | $4.43 | $4.85 | $4.41 | $4.77 | 3 065 371 |
| Aug 09, 2023 | $4.42 | $4.46 | $4.36 | $4.40 | 829 864 |
| Aug 08, 2023 | $4.26 | $4.34 | $4.17 | $4.34 | 628 191 |
| Aug 07, 2023 | $4.36 | $4.36 | $4.25 | $4.34 | 743 077 |
| Aug 04, 2023 | $4.29 | $4.39 | $4.28 | $4.33 | 781 506 |
| Aug 03, 2023 | $4.20 | $4.35 | $4.17 | $4.28 | 609 008 |
| Aug 02, 2023 | $4.44 | $4.44 | $4.20 | $4.21 | 872 092 |
| Aug 01, 2023 | $4.45 | $4.50 | $4.39 | $4.48 | 619 275 |
| Jul 31, 2023 | $4.35 | $4.50 | $4.35 | $4.45 | 740 268 |
| Jul 28, 2023 | $4.33 | $4.36 | $4.28 | $4.33 | 520 786 |
| Jul 27, 2023 | $4.33 | $4.40 | $4.28 | $4.30 | 823 696 |
| Jul 26, 2023 | $4.31 | $4.38 | $4.30 | $4.32 | 414 190 |
| Jul 25, 2023 | $4.33 | $4.40 | $4.31 | $4.36 | 745 578 |
| Jul 24, 2023 | $4.23 | $4.37 | $4.23 | $4.33 | 820 128 |
| Jul 21, 2023 | $4.25 | $4.24 | $4.19 | $4.23 | 820 531 |
| Jul 20, 2023 | $4.20 | $4.24 | $4.15 | $4.22 | 703 970 |
