Vertex Energy Inc. (VTNR)
NASDAQ: VTNR
· Real-Time Price · USD
0.05
-0.06 (-53.49%)
At close: Oct 07, 2024, 10:00 PM
VTNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 463,308 |
| Nov 1, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 377,796 |
| Oct 31, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 421,974 |
| Oct 30, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 1,093,730 |
| Oct 29, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 0.00% | 224,125 |
| Oct 28, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 337,939 |
| Oct 25, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 839,668 |
| Oct 24, 2024 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -16.67% | 908,665 |
| Oct 23, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 518,500 |
| Oct 22, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 433,468 |
| Oct 21, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 539,018 |
| Oct 18, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 1,133,921 |
| Oct 17, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 1,019,894 |
| Oct 16, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 1,452,656 |
| Oct 15, 2024 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 0.00% | 1,494,476 |
| Oct 14, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.07 | 0.00% | 1,928,515 |
| Oct 11, 2024 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 4,262,242 |
| Oct 10, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,584,497 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 4,699,136 |
| Oct 8, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -20.00% | 4,986,401 |