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 |
| Jul 19, 2023 | $4.18 | $4.23 | $4.10 | $4.13 | 645 404 |
| Jul 18, 2023 | $4.02 | $4.18 | $4.01 | $4.14 | 759 928 |
| Jul 17, 2023 | $3.97 | $4.04 | $3.94 | $4.00 | 496 098 |
| Jul 14, 2023 | $4.14 | $4.14 | $3.95 | $3.97 | 891 634 |
| Jul 13, 2023 | $4.11 | $4.22 | $4.08 | $4.14 | 727 737 |
| Jul 12, 2023 | $4.07 | $4.11 | $4.01 | $4.10 | 1 137 907 |
| Jul 11, 2023 | $3.95 | $4.02 | $3.93 | $4.02 | 790 050 |
| Jul 10, 2023 | $3.89 | $3.94 | $3.85 | $3.93 | 610 441 |
| Jul 07, 2023 | $3.69 | $3.93 | $3.67 | $3.88 | 785 368 |
| Jul 06, 2023 | $3.76 | $3.78 | $3.61 | $3.72 | 932 493 |
| Jul 05, 2023 | $3.83 | $3.84 | $3.78 | $3.80 | 527 931 |
| Jul 03, 2023 | $3.80 | $3.84 | $3.79 | $3.82 | 414 248 |
| Jun 30, 2023 | $3.81 | $3.82 | $3.75 | $3.76 | 610 648 |
| Jun 29, 2023 | $3.69 | $3.77 | $3.65 | $3.76 | 669 588 |
| Jun 28, 2023 | $3.63 | $3.67 | $3.55 | $3.66 | 910 360 |
| Jun 27, 2023 | $3.65 | $3.67 | $3.59 | $3.63 | 507 923 |
| Jun 26, 2023 | $3.70 | $3.76 | $3.63 | $3.66 | 852 387 |
| Jun 23, 2023 | $3.76 | $3.81 | $3.70 | $3.71 | 2 014 271 |
| Jun 22, 2023 | $3.86 | $3.88 | $3.76 | $3.81 | 995 687 |
| Jun 21, 2023 | $3.93 | $3.99 | $3.89 | $3.90 | 753 760 |
| Jun 20, 2023 | $4.03 | $4.05 | $3.86 | $3.93 | 757 624 |
| Jun 16, 2023 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| Jun 15, 2023 | $4.01 | $4.10 | $4.01 | $4.09 | 897 391 |
| Jun 14, 2023 | $4.10 | $4.13 | $3.95 | $4.02 | 759 208 |
| Jun 13, 2023 | $3.98 | $4.14 | $3.96 | $4.06 | 934 938 |
