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 |
| Mar 11, 2016 | $1.24 | $1.28 | $1.20 | $1.23 | 236 800 |
| Mar 10, 2016 | $1.26 | $1.28 | $1.19 | $1.20 | 196 000 |
| Mar 09, 2016 | $1.30 | $1.34 | $1.22 | $1.24 | 228 300 |
| Mar 08, 2016 | $1.30 | $1.30 | $1.20 | $1.21 | 209 900 |
| Mar 07, 2016 | $1.25 | $1.41 | $1.24 | $1.29 | 612 700 |
| Mar 04, 2016 | $1.20 | $1.30 | $1.18 | $1.19 | 251 300 |
| Mar 03, 2016 | $1.06 | $1.22 | $1.06 | $1.18 | 474 400 |
| Mar 02, 2016 | $1.07 | $1.09 | $1.06 | $1.06 | 253 200 |
| Mar 01, 2016 | $1.10 | $1.10 | $1.06 | $1.07 | 221 500 |
| Feb 29, 2016 | $1.12 | $1.14 | $1.06 | $1.06 | 238 900 |
| Feb 26, 2016 | $1.13 | $1.13 | $1.07 | $1.10 | 207 400 |
| Feb 25, 2016 | $1.07 | $1.13 | $1.06 | $1.06 | 144 600 |
| Feb 24, 2016 | $1.12 | $1.14 | $1.07 | $1.07 | 347 200 |
| Feb 23, 2016 | $1.16 | $1.18 | $1.11 | $1.11 | 113 700 |
| Feb 22, 2016 | $1.20 | $1.20 | $1.16 | $1.19 | 230 400 |
| Feb 19, 2016 | $1.13 | $1.15 | $1.06 | $1.10 | 474 500 |
| Feb 18, 2016 | $1.34 | $1.34 | $1.08 | $1.14 | 379 300 |
| Feb 17, 2016 | $1.16 | $1.30 | $1.08 | $1.30 | 209 300 |
| Feb 16, 2016 | $1.09 | $1.20 | $1.07 | $1.16 | 146 900 |
| Feb 12, 2016 | $1.08 | $1.11 | $1.04 | $1.06 | 378 500 |
| Feb 11, 2016 | $1.09 | $1.13 | $1.05 | $1.07 | 269 900 |
| Feb 10, 2016 | $1.19 | $1.19 | $1.05 | $1.09 | 329 900 |
| Feb 09, 2016 | $1.26 | $1.31 | $1.16 | $1.17 | 163 500 |
| Feb 08, 2016 | $1.32 | $1.32 | $1.26 | $1.26 | 84 200 |
| Feb 05, 2016 | $1.41 | $1.41 | $1.34 | $1.38 | 110 800 |
