Skip to main content

Vertex Energy (NQ: VTNR )

0.9447 -0.0653 (-6.47%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.090 6.290 5.968 6.250 1,892,897 +0.19(+3.14%)
Jun 29, 2023 5.780 6.070 5.760 6.060 2,095,229 +0.29(+5.03%)
Jun 28, 2023 5.600 5.850 5.440 5.770 1,754,941 +0.20(+3.59%)
Jun 27, 2023 5.620 5.660 5.519 5.570 1,232,815 -0.01(-0.18%)
Jun 26, 2023 5.480 5.750 5.480 5.580 2,387,427 +0.05(+0.90%)
Jun 23, 2023 5.240 5.560 5.240 5.530 4,195,466 +0.17(+3.17%)
Jun 22, 2023 5.280 5.440 5.150 5.360 2,344,825 +0.01(+0.19%)
Jun 21, 2023 5.400 5.420 5.180 5.350 3,379,856 -0.06(-1.11%)
Jun 20, 2023 5.700 5.750 5.370 5.410 3,634,763 -0.34(-5.91%)
Jun 16, 2023 5.920 5.970 5.710 5.750 5,654,680 -0.19(-3.20%)
Jun 15, 2023 5.960 6.030 5.730 5.940 3,121,792 +0.12(+2.06%)
Jun 14, 2023 6.030 6.090 5.730 5.820 2,849,941 -0.15(-2.51%)
Jun 13, 2023 5.860 6.220 5.860 5.970 2,787,329 +0.14(+2.40%)
Jun 12, 2023 6.030 6.075 5.780 5.830 2,878,597 -0.25(-4.11%)
Jun 09, 2023 6.170 6.270 6.055 6.080 2,248,112 -0.10(-1.62%)
Jun 08, 2023 6.380 6.380 5.970 6.180 7,406,843 -0.63(-9.25%)
Jun 07, 2023 6.360 6.840 6.360 6.810 2,460,230 +0.49(+7.75%)
Jun 06, 2023 5.970 6.425 5.970 6.320 2,008,277 +0.16(+2.60%)
Jun 05, 2023 6.340 6.405 5.980 6.160 2,878,959 -0.13(-2.07%)
Jun 02, 2023 6.630 6.670 6.245 6.290 2,679,481 -0.14(-2.18%)
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.