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 |
| Feb 04, 2016 | $1.38 | $1.44 | $1.35 | $1.44 | 200 100 |
| Feb 03, 2016 | $1.32 | $1.38 | $1.30 | $1.37 | 173 700 |
| Feb 02, 2016 | $1.33 | $1.37 | $1.27 | $1.28 | 138 400 |
| Feb 01, 2016 | $1.45 | $1.53 | $1.37 | $1.40 | 147 600 |
| Jan 29, 2016 | $1.42 | $1.48 | $1.36 | $1.41 | 235 000 |
| Jan 28, 2016 | $1.36 | $1.45 | $1.32 | $1.39 | 492 700 |
| Jan 27, 2016 | $1.28 | $1.42 | $1.24 | $1.28 | 188 800 |
| Jan 26, 2016 | $1.23 | $1.33 | $1.19 | $1.33 | 155 700 |
| Jan 25, 2016 | $1.23 | $1.32 | $1.19 | $1.21 | 109 900 |
| Jan 22, 2016 | $1.29 | $1.38 | $1.28 | $1.29 | 335 300 |
| Jan 21, 2016 | $1.19 | $1.23 | $1.18 | $1.23 | 257 200 |
| Jan 20, 2016 | $1.25 | $1.26 | $1.11 | $1.19 | 273 000 |
| Jan 19, 2016 | $1.29 | $1.30 | $1.25 | $1.25 | 385 900 |
| Jan 15, 2016 | $1.32 | $1.33 | $1.27 | $1.30 | 238 900 |
| Jan 14, 2016 | $1.31 | $1.35 | $1.30 | $1.33 | 193 000 |
| Jan 13, 2016 | $1.40 | $1.40 | $1.30 | $1.32 | 129 600 |
| Jan 12, 2016 | $1.41 | $1.42 | $1.30 | $1.37 | 130 600 |
| Jan 11, 2016 | $1.47 | $1.47 | $1.34 | $1.39 | 164 000 |
| Jan 08, 2016 | $1.47 | $1.51 | $1.42 | $1.46 | 153 900 |
| Jan 07, 2016 | $1.46 | $1.57 | $1.45 | $1.46 | 133 800 |
| Jan 06, 2016 | $1.57 | $1.59 | $1.46 | $1.50 | 155 800 |
| Jan 05, 2016 | $1.66 | $1.69 | $1.60 | $1.63 | 74 400 |
