ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

EGY Vaalco Energy Inc

6.29
-0.03 (-0.47%)
Last Updated: 12:18:30
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Vaalco Energy Inc EGY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.47% 6.29 12:18:30
Open Price Low Price High Price Close Price Prev Close
6.30 6.29 6.38 6.32
more quote information »

EGY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.056.385.986.24956,9140.243.97%
1 Month6.606.745.986.291,016,643-0.31-4.70%
3 Months4.257.5054.216.231,298,4752.0448.00%
6 Months4.627.5054.035.57984,8041.6736.15%
1 Year3.917.5053.55124.881,001,9632.3860.87%
3 Years2.678.772.065.151,210,0093.62135.58%
5 Years1.748.770.704.63852,5064.55261.49%

EGY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 6.32 0.17 2.76% 6.17 6.36 6.15 678,719
May 17 2024 6.15 -0.02 -0.32% 6.20 6.225 6.14 764,940
May 16 2024 6.17 -0.15 -2.37% 6.29 6.349 6.12 881,712
May 15 2024 6.32 0.11 1.77% 6.19 6.38 6.17 1,232,565
May 14 2024 6.21 0.17 2.81% 6.05 6.22 5.98 1,226,634
May 13 2024 6.04 -0.16 -2.58% 6.21 6.28 6.02 1,115,948
May 10 2024 6.20 -0.02 -0.32% 6.28 6.31 6.18 690,184
May 09 2024 6.22 0.17 2.81% 6.06 6.25 6.06 1,155,304
May 08 2024 6.05 -0.26 -4.12% 6.37 6.45 6.03 1,286,528
May 07 2024 6.31 -0.03 -0.47% 6.34 6.39 6.25 1,095,351
May 06 2024 6.34 0.07 1.12% 6.32 6.43 6.30 746,989
May 03 2024 6.27 0.02 0.32% 6.25 6.32 6.17 974,202
May 02 2024 6.25 0.10 1.63% 6.25 6.29 6.14 966,519
May 01 2024 6.15 -0.25 -3.91% 6.43 6.51 6.11 1,059,516
Apr 30 2024 6.40 -0.26 -3.90% 6.68 6.68 6.37 1,201,997
Apr 29 2024 6.66 0.27 4.23% 6.61 6.74 6.56 1,408,513
Apr 26 2024 6.39 -0.04 -0.62% 6.40 6.40 6.22 857,290
Apr 25 2024 6.43 -0.02 -0.31% 6.421 6.44 6.32 810,070
Apr 24 2024 6.45 0.02 0.31% 6.41 6.5375 6.34 988,244
Apr 23 2024 6.43 -0.22 -3.31% 6.60 6.61 6.40 1,066,513
Apr 22 2024 6.65 -0.12 -1.77% 6.73 6.78 6.585 721,710
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock