Skip to main content

Vertex Energy (NQ: VTNR )

0.9054 +0.0154 (+1.73%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9800 1.000 0.8719 0.8916 1,328,391 -0.08(-8.11%)
Jul 18, 2024 1.000 1.010 0.9300 0.9703 2,271,672 -0.03(-2.97%)
Jul 17, 2024 1.060 1.119 0.9600 1.000 2,609,182 -0.08(-7.41%)
Jul 16, 2024 1.030 1.140 1.020 1.080 1,833,900 +0.04(+3.85%)
Jul 15, 2024 0.9100 1.050 0.8879 1.040 4,549,085 +0.14(+14.94%)
Jul 12, 2024 0.9295 0.9900 0.8850 0.9048 2,676,685 -0.01(-1.21%)
Jul 11, 2024 0.7300 0.9397 0.7300 0.9159 7,281,520 +0.19(+25.47%)
Jul 10, 2024 0.7131 0.7600 0.7012 0.7300 2,747,677 +0.03(+4.48%)
Jul 09, 2024 0.7100 0.7594 0.6900 0.6987 5,489,881 +0.00(+0.39%)
Jul 08, 2024 0.6886 0.7430 0.6806 0.6960 2,543,314 -0.00(-0.07%)
Jul 05, 2024 0.6710 0.6979 0.6208 0.6965 2,601,287 +0.03(+3.80%)
Jul 03, 2024 0.6200 0.6710 0.6101 0.6710 4,456,309 +0.06(+10.00%)
Jul 02, 2024 0.8000 0.8101 0.5807 0.6100 9,306,114 -0.17(-21.79%)
Jul 01, 2024 0.9700 0.9702 0.7763 0.7800 7,383,878 -0.16(-17.43%)
Jun 28, 2024 1.020 1.025 0.9447 0.9447 9,950,623 -0.07(-6.47%)
Jun 27, 2024 1.040 1.050 1.000 1.010 1,318,533 -0.01(-1.46%)
Jun 26, 2024 1.050 1.090 1.020 1.025 1,100,528 -0.03(-2.38%)
Jun 25, 2024 1.100 1.100 1.050 1.050 1,209,672 -0.07(-6.25%)
Jun 24, 2024 1.110 1.140 1.070 1.120 1,608,852 +0.05(+4.67%)
Jun 21, 2024 1.050 1.090 1.010 1.070 1,797,894 +0.02(+1.90%)
Jun 20, 2024 1.010 1.090 0.9965 1.050 1,815,511 +0.04(+3.96%)
Jun 18, 2024 1.060 1.070 1.000 1.010 1,323,547 -0.05(-4.72%)
Jun 17, 2024 1.020 1.075 0.9941 1.060 1,455,154 +0.04(+3.92%)
Jun 14, 2024 1.020 1.040 1.010 1.020 1,098,061 -0.02(-1.92%)
Jun 13, 2024 1.090 1.100 1.010 1.040 2,109,980 -0.04(-3.70%)
Jun 12, 2024 1.130 1.150 1.060 1.080 1,312,699 -0.06(-5.26%)
Jun 11, 2024 1.010 1.150 1.010 1.140 1,408,155 +0.09(+8.57%)
Jun 10, 2024 1.020 1.060 0.9700 1.050 1,700,014 +0.04(+3.96%)
Jun 07, 2024 1.050 1.060 1.000 1.010 1,498,084 -0.06(-5.61%)
Jun 06, 2024 1.090 1.100 1.030 1.070 1,413,244 -0.02(-2.28%)
Jun 05, 2024 1.020 1.160 1.020 1.095 1,840,323 +0.07(+7.35%)
Jun 04, 2024 1.030 1.050 1.010 1.020 905,701 -0.03(-2.86%)
Jun 03, 2024 1.130 1.130 1.010 1.050 1,850,028 -0.08(-7.08%)
May 31, 2024 1.110 1.170 1.100 1.130 2,592,743 +0.01(+0.89%)
May 30, 2024 1.110 1.140 1.100 1.120 982,643 +0.01(+0.90%)
May 29, 2024 1.130 1.150 1.075 1.110 1,759,067 -0.01(-0.89%)
May 28, 2024 1.080 1.190 1.080 1.120 2,087,439 +0.04(+3.70%)
May 24, 2024 1.110 1.120 1.070 1.080 992,544 -0.01(-0.92%)
May 23, 2024 1.120 1.130 1.070 1.090 1,333,116 -0.02(-1.80%)
May 22, 2024 1.030 1.130 1.010 1.110 2,258,165 +0.09(+8.82%)
May 21, 2024 1.060 1.080 1.010 1.020 1,352,464 -0.06(-5.99%)
May 20, 2024 1.120 1.120 1.030 1.085 1,962,064 -0.01(-0.46%)
May 17, 2024 1.100 1.140 1.080 1.090 1,001,192 -0.02(-1.80%)
May 16, 2024 1.150 1.155 1.100 1.110 1,590,424 -0.04(-3.48%)
May 15, 2024 1.160 1.180 1.100 1.150 2,222,839 +0.01(+0.88%)
May 14, 2024 1.160 1.200 1.130 1.140 2,428,366 -0.01(-0.87%)
May 13, 2024 1.220 1.280 1.140 1.150 2,172,432 -0.06(-4.56%)
May 10, 2024 1.160 1.280 1.140 1.205 2,677,319 +0.07(+5.70%)
May 09, 2024 1.100 1.200 1.060 1.140 5,887,926 -0.24(-17.39%)
May 08, 2024 1.440 1.480 1.345 1.380 2,321,790 -0.07(-4.83%)
May 07, 2024 1.360 1.510 1.350 1.450 2,361,028 +0.09(+6.62%)
May 06, 2024 1.360 1.490 1.330 1.360 1,691,242 -0.01(-0.73%)
May 03, 2024 1.320 1.420 1.310 1.370 2,038,964 +0.07(+5.38%)
May 02, 2024 1.310 1.320 1.200 1.300 1,760,440 +0.01(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.