Skip to main content

Vertex Energy (NQ: VTNR )

1.490 +0.180 (+13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.300 1.570 1.290 1.490 8,302,158 +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 2,195,832 -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%)
Apr 01, 2024 1.380 1.380 1.315 1.360 1,459,436 -0.04(-2.86%)
Mar 28, 2024 1.320 1.395 1.395 1.400 1,765,225 +0.09(+6.87%)
Mar 27, 2024 1.290 1.340 1.240 1.310 1,496,336 +0.03(+2.34%)
Mar 26, 2024 1.430 1.490 1.275 1.280 1,548,601 -0.12(-8.57%)
Mar 25, 2024 1.390 1.470 1.350 1.400 1,736,684 +0.01(+0.72%)
Mar 22, 2024 1.380 1.420 1.350 1.390 1,458,740 +0.01(+0.72%)
Mar 21, 2024 1.350 1.455 1.340 1.380 1,760,210 +0.04(+2.99%)
Mar 20, 2024 1.230 1.340 1.200 1.340 1,824,837 +0.11(+8.94%)
Mar 19, 2024 1.150 1.250 1.135 1.230 1,619,769 +0.07(+6.03%)
Mar 18, 2024 1.270 1.270 1.130 1.160 2,011,140 -0.07(-5.69%)
Mar 15, 2024 1.180 1.330 1.180 1.230 3,380,343 +0.03(+2.50%)
Mar 14, 2024 1.200 1.260 1.160 1.200 2,422,659 +0.02(+1.69%)
Mar 13, 2024 1.200 1.265 1.160 1.180 1,684,022 -0.02(-1.67%)
Mar 12, 2024 1.220 1.260 1.160 1.200 1,743,453 -0.03(-2.44%)
Mar 11, 2024 1.300 1.340 1.220 1.230 1,453,134 -0.06(-4.65%)
Mar 08, 2024 1.340 1.400 1.255 1.290 2,642,976 -0.04(-3.01%)
Mar 07, 2024 1.400 1.450 1.330 1.330 2,072,862 -0.07(-5.00%)
Mar 06, 2024 1.390 1.465 1.380 1.400 1,747,288 +0.06(+4.48%)
Mar 05, 2024 1.340 1.440 1.290 1.340 2,118,558 -0.01(-0.74%)
Mar 04, 2024 1.420 1.470 1.340 1.350 3,129,368 -0.06(-4.26%)
Mar 01, 2024 1.350 1.490 1.340 1.410 3,820,604 +0.06(+4.44%)
Feb 29, 2024 1.300 1.550 1.235 1.350 7,221,935 +0.08(+5.88%)
Feb 28, 2024 1.260 1.360 1.130 1.275 8,088,341 -0.41(-24.11%)
Feb 27, 2024 1.650 1.720 1.610 1.680 2,184,230 +0.05(+3.07%)
Feb 26, 2024 1.650 1.740 1.600 1.630 1,891,579 -0.03(-1.81%)
Feb 23, 2024 1.610 1.660 1.540 1.660 1,187,757 +0.03(+1.84%)
Feb 22, 2024 1.670 1.685 1.610 1.630 1,059,011 -0.05(-2.98%)
Feb 21, 2024 1.610 1.710 1.540 1.680 1,278,841 +0.07(+4.35%)
Feb 20, 2024 1.730 1.750 1.605 1.610 1,612,763 -0.14(-8.00%)
Feb 16, 2024 1.840 1.850 1.715 1.750 3,368,971 -0.09(-4.89%)
Feb 15, 2024 1.690 1.850 1.680 1.840 2,188,316 +0.18(+10.84%)
Feb 14, 2024 1.600 1.675 1.565 1.660 1,572,747 +0.10(+6.75%)
Feb 13, 2024 1.630 1.640 1.520 1.555 1,963,938 -0.09(-5.76%)
Feb 12, 2024 1.530 1.680 1.530 1.650 1,355,702 +0.12(+7.84%)
Feb 09, 2024 1.480 1.550 1.435 1.530 1,555,132 +0.06(+4.08%)
Feb 08, 2024 1.380 1.500 1.360 1.470 1,788,347 +0.11(+8.09%)
Feb 07, 2024 1.400 1.420 1.350 1.360 1,867,730 -0.05(-3.55%)
Feb 06, 2024 1.390 1.460 1.350 1.410 1,236,427 +0.00(+0.00%)
Feb 05, 2024 1.440 1.440 1.350 1.410 2,030,742 -0.02(-1.40%)
Feb 02, 2024 1.580 1.580 1.420 1.430 1,898,678 -0.12(-7.74%)
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.