Canada markets closed

Vertex Energy, Inc. (VTNR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2900-0.0100 (-0.77%)
At close: 04:00PM EDT
1.2999 +0.01 (+0.77%)
After hours: 07:33PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.29001.35001.25001.29001.29001,239,800
Apr 30, 20241.34001.35501.28001.30001.3000958,200
Apr 29, 20241.27001.40001.27001.35001.35001,939,600
Apr 26, 20241.33001.34001.25001.27001.27001,896,500
Apr 25, 20241.43001.46001.29001.32501.32502,223,600
Apr 24, 20241.70001.70001.40001.43001.43003,908,600
Apr 23, 20241.57001.75001.50501.68001.68003,168,700
Apr 22, 20241.46001.55001.34001.55001.55003,996,000
Apr 19, 20241.30001.57001.26001.49001.49008,294,600
Apr 18, 20241.10001.38001.09001.31001.310011,315,600
Apr 17, 20241.00001.05000.97000.97900.97901,507,200
Apr 16, 20241.02001.02000.95000.98000.98002,242,800
Apr 15, 20241.07001.07001.01001.04001.04001,571,700
Apr 12, 20241.11001.16001.00001.04001.04002,526,700
Apr 11, 20241.11001.14501.06001.10001.10001,947,700
Apr 10, 20241.16001.17001.09001.11001.11002,520,700
Apr 09, 20241.28001.30801.17001.18001.18002,197,400
Apr 08, 20241.30001.32001.26001.27001.27001,157,500
Apr 05, 20241.29001.34001.24001.30001.30001,636,600
Apr 04, 20241.33001.35501.27001.31001.31001,129,400
Apr 03, 20241.28001.33001.25001.32001.32001,302,200
Apr 02, 20241.35001.35001.27001.31001.31001,281,400
Apr 01, 20241.38001.38001.31501.36001.36001,459,400
Mar 28, 20241.32001.43001.32001.40001.40001,765,200
Mar 27, 20241.29001.34001.24001.31001.31001,496,500
Mar 26, 20241.43001.49001.27501.28001.28001,555,300
Mar 25, 20241.39001.47001.35001.40001.40001,736,900
Mar 22, 20241.38001.42001.34001.39001.39001,458,700
Mar 21, 20241.35001.45501.34001.38001.38001,760,100
Mar 20, 20241.23001.34001.20001.34001.34001,826,200
Mar 19, 20241.15001.25001.13501.23001.23001,619,800
Mar 18, 20241.27001.27001.13001.16001.16002,011,200
Mar 15, 20241.18001.33001.18001.23001.23003,379,300
Mar 14, 20241.20001.26001.16001.20001.20002,422,500
Mar 13, 20241.20001.26501.16001.18001.18001,684,700
Mar 12, 20241.22001.26001.16001.20001.20001,743,500
Mar 11, 20241.30001.34001.22001.23001.23001,471,100
Mar 08, 20241.34001.40001.25501.29001.29002,634,300
Mar 07, 20241.40001.45001.33001.33001.33002,073,600
Mar 06, 20241.39001.46501.38001.40001.40001,748,800
Mar 05, 20241.34001.44001.29001.34001.34002,118,500
Mar 04, 20241.42001.47001.34001.35001.35003,129,600
Mar 01, 20241.35001.49001.34001.41001.41003,816,800
Feb 29, 20241.30001.55001.23501.35001.35007,225,400
Feb 28, 20241.26001.36001.13001.27501.27508,095,200
Feb 27, 20241.65001.72001.61001.68001.68002,191,600
Feb 26, 20241.65001.74001.60001.63001.63001,891,700
Feb 23, 20241.61001.66001.54001.66001.66001,187,800
Feb 22, 20241.67001.68501.61001.63001.63001,060,200
Feb 21, 20241.61001.71001.54001.68001.68001,287,000
Feb 20, 20241.73001.75001.60501.61001.61001,619,000
Feb 16, 20241.84001.85001.71501.75001.75003,367,000
Feb 15, 20241.69001.85001.68001.84001.84002,190,600
Feb 14, 20241.60001.67501.56501.66001.66001,573,000
Feb 13, 20241.63001.64001.52001.55001.55001,964,600
Feb 12, 20241.53001.68001.53001.65001.65001,357,300
Feb 09, 20241.48001.55001.43501.53001.53001,555,000
Feb 08, 20241.38001.50001.36001.47001.47001,788,600
Feb 07, 20241.40001.42001.35001.36001.36001,868,500
Feb 06, 20241.39001.46001.35001.41001.41001,236,400
Feb 05, 20241.44001.44001.35001.41001.41002,031,400
Feb 02, 20241.58001.58001.42001.43001.43001,895,600
Feb 01, 20241.50001.78001.49001.55001.55004,198,200
Jan 31, 20241.50001.53601.44001.46001.46002,393,800
Jan 30, 20241.47001.57001.41501.52001.52002,532,600
Jan 29, 20241.45001.49001.40501.46501.46502,086,700
Jan 26, 20241.39001.47001.32001.46001.46003,578,500
Jan 25, 20241.46001.68001.33001.37501.37506,313,500
Jan 24, 20241.80001.81401.44001.44001.44007,952,200
Jan 23, 20241.83001.98501.82001.85001.85002,970,900
Jan 22, 20241.84001.95001.79501.90001.90002,376,300
Jan 19, 20241.85001.87001.75001.85001.85003,682,400
Jan 18, 20241.91001.93001.82001.84001.84002,851,700
Jan 17, 20241.96001.98001.87001.90001.90001,991,000
Jan 16, 20242.09002.12501.96002.00002.00002,891,200
Jan 12, 20242.13002.21002.04002.06002.06002,308,500
Jan 11, 20242.10002.19002.05002.08002.08002,498,700
Jan 10, 20242.17002.19502.07002.12002.12002,803,000
Jan 09, 20242.26002.30002.12002.17002.17004,267,400
Jan 08, 20242.21002.25502.12002.23002.23003,669,200
Jan 05, 20242.38002.43002.24002.24502.24503,844,100
Jan 04, 20242.30002.46502.20002.43002.43006,026,700
Jan 03, 20242.46002.46002.28002.29002.29004,400,600
Jan 02, 20243.20003.24002.38002.43002.430015,159,500
Dec 29, 20233.51003.56003.38003.39003.39002,115,500
Dec 28, 20233.71003.71003.50003.51003.51002,003,900
Dec 27, 20233.83003.84003.66003.69003.69001,254,200
Dec 26, 20233.69003.88003.69003.80003.80001,772,700
Dec 22, 20233.73003.84503.62503.69003.69002,303,500
Dec 21, 20233.58003.75503.54103.72003.72001,994,300
Dec 20, 20233.48003.67003.42003.53003.53002,587,000
Dec 19, 20233.54003.59003.26003.46003.46004,156,000
Dec 18, 20233.50003.80503.50003.64003.64002,761,300
Dec 15, 20233.67003.67003.36003.43003.430014,145,600
Dec 14, 20233.50003.73503.48703.63003.63004,874,400
Dec 13, 20233.13003.37003.00003.37003.37003,221,700
Dec 12, 20233.04003.16002.90503.11003.11007,302,500
Dec 11, 20233.22003.25003.02003.04003.04004,264,300
Dec 08, 20233.20003.35003.17003.22003.22001,685,100
Dec 07, 20233.22003.25403.09003.17003.17003,542,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...