Vertex Energy, Inc. (VTNR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3000 | 1.5700 | 1.2600 | 1.4900 | 1.4900 | 8,264,591 |
| 18 Apr 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3100 | 1.3100 | 11,315,600 |
| 17 Apr 2024 | 1.0000 | 1.0500 | 0.9700 | 0.9790 | 0.9790 | 1,507,200 |
| 16 Apr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 2,242,800 |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,571,700 |
| 12 Apr 2024 | 1.1100 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 2,526,700 |
| 11 Apr 2024 | 1.1100 | 1.1450 | 1.0600 | 1.1000 | 1.1000 | 1,947,700 |
| 10 Apr 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 2,520,700 |
| 09 Apr 2024 | 1.2800 | 1.3080 | 1.1700 | 1.1800 | 1.1800 | 2,197,400 |
| 08 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 1,157,500 |
| 05 Apr 2024 | 1.2900 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 1,636,600 |
| 04 Apr 2024 | 1.3300 | 1.3550 | 1.2700 | 1.3100 | 1.3100 | 1,129,400 |
| 03 Apr 2024 | 1.2800 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 1,302,200 |
| 02 Apr 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 1,281,400 |
| 01 Apr 2024 | 1.3800 | 1.3800 | 1.3150 | 1.3600 | 1.3600 | 1,459,400 |
| 28 Mar 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 1,765,200 |
| 27 Mar 2024 | 1.2900 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 1,496,500 |
| 26 Mar 2024 | 1.4300 | 1.4900 | 1.2750 | 1.2800 | 1.2800 | 1,555,300 |
| 25 Mar 2024 | 1.3900 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 1,736,900 |
| 22 Mar 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 1,458,700 |
| 21 Mar 2024 | 1.3500 | 1.4550 | 1.3400 | 1.3800 | 1.3800 | 1,760,100 |
| 20 Mar 2024 | 1.2300 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 1,826,200 |
| 19 Mar 2024 | 1.1500 | 1.2500 | 1.1350 | 1.2300 | 1.2300 | 1,619,800 |
| 18 Mar 2024 | 1.2700 | 1.2700 | 1.1300 | 1.1600 | 1.1600 | 2,011,200 |
| 15 Mar 2024 | 1.1800 | 1.3300 | 1.1800 | 1.2300 | 1.2300 | 3,379,300 |
| 14 Mar 2024 | 1.2000 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 2,422,500 |
| 13 Mar 2024 | 1.2000 | 1.2650 | 1.1600 | 1.1800 | 1.1800 | 1,684,700 |
| 12 Mar 2024 | 1.2200 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 1,743,500 |
| 11 Mar 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 1,471,100 |
| 08 Mar 2024 | 1.3400 | 1.4000 | 1.2550 | 1.2900 | 1.2900 | 2,634,300 |
| 07 Mar 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 2,073,600 |
| 06 Mar 2024 | 1.3900 | 1.4650 | 1.3800 | 1.4000 | 1.4000 | 1,748,800 |
| 05 Mar 2024 | 1.3400 | 1.4400 | 1.2900 | 1.3400 | 1.3400 | 2,118,500 |
| 04 Mar 2024 | 1.4200 | 1.4700 | 1.3400 | 1.3500 | 1.3500 | 3,129,600 |
| 01 Mar 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4100 | 1.4100 | 3,816,800 |
| 29 Feb 2024 | 1.3000 | 1.5500 | 1.2350 | 1.3500 | 1.3500 | 7,225,400 |
| 28 Feb 2024 | 1.2600 | 1.3600 | 1.1300 | 1.2750 | 1.2750 | 8,095,200 |
| 27 Feb 2024 | 1.6500 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 2,191,600 |
| 26 Feb 2024 | 1.6500 | 1.7400 | 1.6000 | 1.6300 | 1.6300 | 1,891,700 |
| 23 Feb 2024 | 1.6100 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | 1,187,800 |
| 22 Feb 2024 | 1.6700 | 1.6850 | 1.6100 | 1.6300 | 1.6300 | 1,060,200 |
| 21 Feb 2024 | 1.6100 | 1.7100 | 1.5400 | 1.6800 | 1.6800 | 1,287,000 |
| 20 Feb 2024 | 1.7300 | 1.7500 | 1.6050 | 1.6100 | 1.6100 | 1,619,000 |
| 16 Feb 2024 | 1.8400 | 1.8500 | 1.7150 | 1.7500 | 1.7500 | 3,367,000 |
| 15 Feb 2024 | 1.6900 | 1.8500 | 1.6800 | 1.8400 | 1.8400 | 2,190,600 |
| 14 Feb 2024 | 1.6000 | 1.6750 | 1.5650 | 1.6600 | 1.6600 | 1,573,000 |
| 13 Feb 2024 | 1.6300 | 1.6400 | 1.5200 | 1.5500 | 1.5500 | 1,964,600 |
| 12 Feb 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6500 | 1.6500 | 1,357,300 |
| 09 Feb 2024 | 1.4800 | 1.5500 | 1.4350 | 1.5300 | 1.5300 | 1,555,000 |
| 08 Feb 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4700 | 1.4700 | 1,788,600 |
| 07 Feb 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 1,868,500 |
| 06 Feb 2024 | 1.3900 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 1,236,400 |
| 05 Feb 2024 | 1.4400 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 2,031,400 |
| 02 Feb 2024 | 1.5800 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 1,895,600 |
| 01 Feb 2024 | 1.5000 | 1.7800 | 1.4900 | 1.5500 | 1.5500 | 4,198,200 |
| 31 Jan 2024 | 1.5000 | 1.5360 | 1.4400 | 1.4600 | 1.4600 | 2,393,800 |
| 30 Jan 2024 | 1.4700 | 1.5700 | 1.4150 | 1.5200 | 1.5200 | 2,532,600 |
| 29 Jan 2024 | 1.4500 | 1.4900 | 1.4050 | 1.4650 | 1.4650 | 2,086,700 |
| 26 Jan 2024 | 1.3900 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 3,578,500 |
| 25 Jan 2024 | 1.4600 | 1.6800 | 1.3300 | 1.3750 | 1.3750 | 6,313,500 |
| 24 Jan 2024 | 1.8000 | 1.8140 | 1.4400 | 1.4400 | 1.4400 | 7,952,200 |
| 23 Jan 2024 | 1.8300 | 1.9850 | 1.8200 | 1.8500 | 1.8500 | 2,970,900 |
| 22 Jan 2024 | 1.8400 | 1.9500 | 1.7950 | 1.9000 | 1.9000 | 2,376,300 |
| 19 Jan 2024 | 1.8500 | 1.8700 | 1.7500 | 1.8500 | 1.8500 | 3,682,400 |
| 18 Jan 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 2,851,700 |
| 17 Jan 2024 | 1.9600 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 1,991,000 |
| 16 Jan 2024 | 2.0900 | 2.1250 | 1.9600 | 2.0000 | 2.0000 | 2,891,200 |
| 12 Jan 2024 | 2.1300 | 2.2100 | 2.0400 | 2.0600 | 2.0600 | 2,308,500 |
| 11 Jan 2024 | 2.1000 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 2,498,700 |
| 10 Jan 2024 | 2.1700 | 2.1950 | 2.0700 | 2.1200 | 2.1200 | 2,803,000 |
| 09 Jan 2024 | 2.2600 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 4,267,400 |
| 08 Jan 2024 | 2.2100 | 2.2550 | 2.1200 | 2.2300 | 2.2300 | 3,669,200 |
| 05 Jan 2024 | 2.3800 | 2.4300 | 2.2400 | 2.2450 | 2.2450 | 3,844,100 |
| 04 Jan 2024 | 2.3000 | 2.4650 | 2.2000 | 2.4300 | 2.4300 | 6,026,700 |
| 03 Jan 2024 | 2.4600 | 2.4600 | 2.2800 | 2.2900 | 2.2900 | 4,400,600 |
| 02 Jan 2024 | 3.2000 | 3.2400 | 2.3800 | 2.4300 | 2.4300 | 15,159,500 |
| 29 Dec 2023 | 3.5100 | 3.5600 | 3.3800 | 3.3900 | 3.3900 | 2,115,500 |
| 28 Dec 2023 | 3.7100 | 3.7100 | 3.5000 | 3.5100 | 3.5100 | 2,003,900 |
| 27 Dec 2023 | 3.8300 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 1,254,200 |
| 26 Dec 2023 | 3.6900 | 3.8800 | 3.6900 | 3.8000 | 3.8000 | 1,772,700 |
| 22 Dec 2023 | 3.7300 | 3.8450 | 3.6250 | 3.6900 | 3.6900 | 2,303,500 |
| 21 Dec 2023 | 3.5800 | 3.7550 | 3.5410 | 3.7200 | 3.7200 | 1,994,300 |
| 20 Dec 2023 | 3.4800 | 3.6700 | 3.4200 | 3.5300 | 3.5300 | 2,587,000 |
| 19 Dec 2023 | 3.5400 | 3.5900 | 3.2600 | 3.4600 | 3.4600 | 4,156,000 |
| 18 Dec 2023 | 3.5000 | 3.8050 | 3.5000 | 3.6400 | 3.6400 | 2,761,300 |
| 15 Dec 2023 | 3.6700 | 3.6700 | 3.3600 | 3.4300 | 3.4300 | 14,145,600 |
| 14 Dec 2023 | 3.5000 | 3.7350 | 3.4870 | 3.6300 | 3.6300 | 4,874,400 |
| 13 Dec 2023 | 3.1300 | 3.3700 | 3.0000 | 3.3700 | 3.3700 | 3,221,700 |
| 12 Dec 2023 | 3.0400 | 3.1600 | 2.9050 | 3.1100 | 3.1100 | 7,302,500 |
| 11 Dec 2023 | 3.2200 | 3.2500 | 3.0200 | 3.0400 | 3.0400 | 4,264,300 |
| 08 Dec 2023 | 3.2000 | 3.3500 | 3.1700 | 3.2200 | 3.2200 | 1,685,100 |
| 07 Dec 2023 | 3.2200 | 3.2540 | 3.0900 | 3.1700 | 3.1700 | 3,542,500 |
| 06 Dec 2023 | 3.5100 | 3.5250 | 3.2000 | 3.2100 | 3.2100 | 3,145,400 |
| 05 Dec 2023 | 3.6700 | 3.7400 | 3.4600 | 3.4700 | 3.4700 | 1,576,100 |
| 04 Dec 2023 | 3.6400 | 3.7500 | 3.5700 | 3.6200 | 3.6200 | 1,939,400 |
| 01 Dec 2023 | 3.3300 | 3.6400 | 3.3100 | 3.6200 | 3.6200 | 2,134,000 |
| 30 Nov 2023 | 3.3400 | 3.4930 | 3.3100 | 3.3800 | 3.3800 | 2,214,100 |
| 29 Nov 2023 | 3.3400 | 3.4400 | 3.1800 | 3.3300 | 3.3300 | 2,611,100 |
| 28 Nov 2023 | 3.3600 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 2,138,400 |
| 27 Nov 2023 | 3.4200 | 3.4700 | 3.2850 | 3.3400 | 3.3400 | 2,425,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.