VTNR - Vertex Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20191.26001.40001.25001.34001.3400114,600
Nov 13, 20191.32001.33001.26001.27001.2700126,500
Nov 12, 20191.30001.34001.24701.32001.3200179,400
Nov 11, 20191.17001.40001.16301.33001.3300434,300
Nov 08, 20191.02001.17001.00001.17001.1700459,700
Nov 07, 20191.11001.13001.01001.05001.0500131,800
Nov 06, 20191.15001.15001.08001.12001.120061,700
Nov 05, 20191.16001.16001.08001.15001.1500369,700
Nov 04, 20191.07001.17001.06001.16001.1600459,700
Nov 01, 20191.02001.09001.01501.04001.0400333,900
Oct 31, 20191.02001.04001.00001.01001.0100176,500
Oct 30, 20190.98101.04000.98101.02001.020078,100
Oct 29, 20191.01001.05000.97000.97000.970061,100
Oct 28, 20191.03001.05000.95001.03001.0300109,800
Oct 25, 20191.02001.07000.95001.02001.0200232,900
Oct 24, 20190.95001.06000.94001.03001.0300249,500
Oct 23, 20191.01001.05000.98000.99000.9900511,500
Oct 22, 20191.11001.11000.98401.04001.0400233,700
Oct 21, 20191.14001.15001.09001.10001.1000201,600
Oct 18, 20191.15001.20001.11001.16001.160018,000
Oct 17, 20191.10001.15001.07001.15001.1500123,000
Oct 16, 20191.16001.16501.09001.09001.090094,700
Oct 15, 20191.20001.21001.14001.20001.200048,300
Oct 14, 20191.18001.23001.18001.20001.20009,800
Oct 11, 20191.18001.24001.18001.18001.180015,100
Oct 10, 20191.15001.20001.14001.20001.200022,800
Oct 09, 20191.11001.15001.11001.13001.130018,500
Oct 08, 20191.10001.15001.10001.10001.100049,700
Oct 07, 20191.16001.19001.10001.11001.110071,600
Oct 04, 20191.18001.19201.15001.15001.150016,000
Oct 03, 20191.15001.19001.15001.17001.17007,800
Oct 02, 20191.22001.22001.14001.14001.140023,700
Oct 01, 20191.16001.26001.16001.21001.210061,600
Sep 30, 20191.21001.28001.13001.14001.140038,400
Sep 27, 20191.16001.24001.16001.20001.20008,200
Sep 26, 20191.15001.21501.14001.16001.160020,000
Sep 25, 20191.14001.18001.14001.14001.140014,200
Sep 24, 20191.15001.20001.13001.17001.170047,400
Sep 23, 20191.20001.26001.14001.14001.140031,800
Sep 20, 20191.14001.21001.12001.18001.180099,700
Sep 19, 20191.15001.19001.15001.15501.155045,000
Sep 18, 20191.20501.20501.13001.13001.130061,600
Sep 17, 20191.21001.23001.18001.20001.200052,800
Sep 16, 20191.23001.25001.23001.23001.230075,800
Sep 13, 20191.23001.28001.20001.23001.230054,900
Sep 12, 20191.20001.27001.20001.20001.200016,800
Sep 11, 20191.22001.29001.21501.26001.260019,600
Sep 10, 20191.28601.29001.23001.24001.240033,100
Sep 09, 20191.31001.31001.24001.28001.280061,700
Sep 06, 20191.33001.36001.30001.32001.320021,000
Sep 05, 20191.36001.36001.31001.32001.320020,400
Sep 04, 20191.26501.35001.26001.34001.340014,900
Sep 03, 20191.31001.31001.25601.28001.280011,200
Aug 30, 20191.29401.31001.23001.31001.310046,100
Aug 29, 20191.20001.30001.18501.26001.260070,100
Aug 28, 20191.17001.21001.17001.21001.210014,100
Aug 27, 20191.19001.19001.15001.17001.170034,600
Aug 26, 20191.20001.20001.12001.16001.160028,100
Aug 23, 20191.20001.20501.16001.18001.180041,500
Aug 22, 20191.21101.23001.17001.20001.200028,100
Aug 21, 20191.24001.27001.17001.17001.170055,000
Aug 20, 20191.19001.25001.19001.25001.250089,000
Aug 19, 20191.20001.22001.16001.19001.190033,200
Aug 16, 20191.15001.25601.15001.22001.220074,900
Aug 15, 20191.15001.22001.10001.20801.208093,700
Aug 14, 20191.27001.32001.07001.13001.1300160,400
Aug 13, 20191.32001.32001.27001.29001.290073,700
Aug 12, 20191.32001.34201.27001.29001.290024,800
Aug 09, 20191.30001.39001.26001.29001.290080,100
Aug 08, 20191.45001.45001.32001.34001.340058,400
Aug 07, 20191.30001.48001.25001.48001.480047,400
Aug 06, 20191.30001.31001.25001.30001.300025,100
Aug 05, 20191.33701.35001.25001.28001.2800139,900
Aug 02, 20191.37001.43401.26001.33001.3300128,400
Aug 01, 20191.40001.46001.37001.37001.370061,300
Jul 31, 20191.41001.51001.37001.40001.4000370,800
Jul 30, 20191.38001.40001.35001.38001.380032,300
Jul 29, 20191.44001.44001.35001.35001.350025,800
Jul 26, 20191.40901.50001.34001.43501.435063,500
Jul 25, 20191.37001.48001.36001.43001.430036,500
Jul 24, 20191.44001.45001.31001.37001.370040,900
Jul 23, 20191.48001.48001.42001.46001.460018,400
Jul 22, 20191.47001.49001.42001.48001.480042,400
Jul 19, 20191.52001.52001.44001.46001.460050,400
Jul 18, 20191.48001.52001.46601.52001.520080,200
Jul 17, 20191.51001.52001.45001.49001.4900118,100
Jul 16, 20191.48001.53001.44801.48001.480048,900
Jul 15, 20191.49001.52001.42001.45001.450071,400
Jul 12, 20191.52001.52001.47701.48001.480028,500
Jul 11, 20191.48001.52001.47901.50001.5000114,400
Jul 10, 20191.42001.50001.42001.44001.440018,700
Jul 09, 20191.49001.50001.42001.43001.430030,000
Jul 08, 20191.53001.53001.44701.50001.500031,400
Jul 05, 20191.52001.52001.42001.51001.510025,600
Jul 03, 20191.48001.52001.42501.51001.510015,200
Jul 02, 20191.54001.55001.50001.51001.510056,200
Jul 01, 20191.55001.55001.50001.53001.530051,100
Jun 28, 20191.53001.53401.49301.51001.510074,700
Jun 27, 20191.51001.53001.48001.52001.520017,000
Jun 26, 20191.57001.58001.45001.52001.5200151,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...