Skip to main content

Vertex Energy (NQ: VTNR )

1.020 -0.020 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.020 1.040 1.010 1.020 1,097,996 -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%)
May 01, 2024 1.290 1.350 1.250 1.290 1,241,654 -0.01(-0.77%)
Apr 30, 2024 1.340 1.355 1.280 1.300 957,150 -0.05(-3.70%)
Apr 29, 2024 1.270 1.400 1.270 1.350 1,939,604 +0.08(+6.30%)
Apr 26, 2024 1.330 1.340 1.250 1.270 1,896,477 -0.05(-4.15%)
Apr 25, 2024 1.430 1.460 1.290 1.325 2,223,020 -0.10(-7.34%)
Apr 24, 2024 1.700 1.700 1.400 1.430 3,905,376 -0.25(-14.88%)
Apr 23, 2024 1.570 1.750 1.505 1.680 3,167,266 +0.13(+8.39%)
Apr 22, 2024 1.460 1.550 1.340 1.550 3,993,141 +0.06(+4.03%)
Apr 19, 2024 1.300 1.570 1.290 1.490 8,305,424 +0.18(+13.74%)
Apr 18, 2024 1.100 1.380 1.090 1.310 11,311,087 +0.33(+33.78%)
Apr 17, 2024 1.000 1.050 0.9700 0.9792 1,507,013 -0.00(-0.08%)
Apr 16, 2024 1.020 1.020 0.9500 0.9800 2,242,617 -0.06(-5.77%)
Apr 15, 2024 1.070 1.070 1.010 1.040 1,571,356 +0.00(+0.00%)
Apr 12, 2024 1.110 1.160 1.000 1.040 2,529,054 -0.06(-5.45%)
Apr 11, 2024 1.110 1.145 1.060 1.100 1,943,705 -0.01(-0.90%)
Apr 10, 2024 1.160 1.170 1.090 1.110 2,520,334 -0.07(-5.93%)
Apr 09, 2024 1.280 1.308 1.170 1.180 2,195,626 -0.09(-7.09%)
Apr 08, 2024 1.300 1.320 1.260 1.270 1,157,652 -0.03(-2.31%)
Apr 05, 2024 1.290 1.340 1.240 1.300 1,636,783 -0.01(-0.76%)
Apr 04, 2024 1.330 1.355 1.270 1.310 1,125,179 -0.01(-0.76%)
Apr 03, 2024 1.280 1.330 1.250 1.320 1,302,248 +0.01(+0.76%)
Apr 02, 2024 1.350 1.350 1.270 1.310 1,281,222 -0.05(-3.68%)
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.