Dark

VTNR
Vertex Energy, Inc
stock NASDAQ

Inactive

Oct 7, 2024

0.0521USD-51.535%(-0.0554)21,174,584

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-07	0.08360	0.090400	0.051500	0.0521	-51.535%	21,174,584	0.000%
2024-10-04	0.10970	0.121200	0.102000	0.1075	-8.898%	7,871,246	-51.535%
2024-10-03	0.11800	0.121600	0.107900	0.1180	-2.399%	8,502,053	-55.847%
2024-10-02	0.12980	0.129800	0.115200	0.1209	-9.641%	9,925,425	-56.907%
2024-10-01	0.11410	0.136900	0.110700	0.1338	+15.744%	20,037,364	-61.061%
2024-09-30	0.12260	0.129300	0.101100	0.1156	-2.857%	8,871,312	-54.931%
2024-09-27	0.12890	0.128900	0.110000	0.1190	-10.526%	19,452,913	-56.218%
2024-09-26	0.14980	0.149800	0.128100	0.1330	-11.333%	17,816,715	-60.827%
2024-09-25	0.14250	0.174500	0.111000	0.1500	-58.449%	49,721,594	-65.267%
2024-09-24	0.35570	0.375000	0.350200	0.3610	+2.703%	2,436,485	-85.568%
2024-09-23	0.37960	0.390900	0.345900	0.3515	-8.606%	1,301,742	-85.178%
2024-09-20	0.37230	0.394200	0.360000	0.3846	+2.342%	1,147,220	-86.453%
2024-09-19	0.41690	0.419500	0.375800	0.3758	-5.245%	1,398,697	-86.136%
2024-09-18	0.40700	0.431799	0.396600	0.3966	-5.120%	899,931	-86.863%
2024-09-17	0.43750	0.489500	0.410600	0.4180	-1.229%	2,265,175	-87.536%
2024-09-16	0.38000	0.447900	0.364200	0.4232	+5.800%	2,414,296	-87.689%
2024-09-13	0.35000	0.400000	0.348500	0.4000	+14.712%	1,497,927	-86.975%
2024-09-12	0.33750	0.350000	0.322000	0.3487	+6.930%	897,061	-85.059%
2024-09-11	0.33000	0.330000	0.310200	0.3261	+3.458%	879,036	-84.023%
2024-09-10	0.33520	0.345000	0.304199	0.3152	-4.716%	1,432,065	-83.471%
2024-09-09	0.33990	0.356100	0.330200	0.3308	-2.706%	1,159,438	-84.250%
2024-09-06	0.33800	0.350000	0.330000	0.3400	+1.281%	1,751,036	-84.676%
2024-09-05	0.37000	0.379900	0.333100	0.3357	-8.203%	1,916,850	-84.480%
2024-09-04	0.39380	0.399900	0.358000	0.3657	-7.230%	1,552,328	-85.753%
2024-09-03	0.41620	0.417000	0.385600	0.3942	-4.737%	939,705	-86.783%
2024-08-30	0.42700	0.427900	0.399600	0.4138	+0.364%	877,324	-87.409%
2024-08-29	0.41000	0.426700	0.390100	0.4123	+2.435%	1,821,453	-87.364%
2024-08-28	0.43230	0.440000	0.400000	0.4025	-6.936%	1,551,336	-87.056%
2024-08-27	0.46000	0.468300	0.422900	0.4325	-6.668%	1,787,021	-87.954%
2024-08-26	0.46920	0.489600	0.460000	0.4634	+0.739%	1,194,707	-88.757%
2024-08-23	0.42680	0.471600	0.426700	0.4600	+7.779%	1,261,361	-88.674%
2024-08-22	0.42950	0.439900	0.405800	0.4268	-0.767%	1,654,705	-87.793%
2024-08-21	0.43000	0.442500	0.419900	0.4301	+2.772%	1,292,365	-87.887%
2024-08-20	0.49480	0.497000	0.414800	0.4185	-14.592%	2,215,600	-87.551%
2024-08-19	0.43970	0.490000	0.438900	0.4900	+11.440%	1,603,576	-89.367%
2024-08-16	0.43300	0.447300	0.433000	0.4397	+1.454%	939,403	-88.151%
2024-08-15	0.40000	0.435000	0.395900	0.4334	+8.486%	2,437,257	-87.979%
2024-08-14	0.45000	0.461049	0.394100	0.3995	-11.123%	3,284,506	-86.959%
2024-08-13	0.42000	0.454300	0.393000	0.4495	+10.714%	3,287,725	-88.409%
2024-08-12	0.42120	0.440000	0.391700	0.4060	-3.333%	2,846,873	-87.167%
2024-08-09	0.48000	0.489400	0.400000	0.4200	-12.700%	5,394,542	-87.595%
2024-08-08	0.55000	0.552700	0.481100	0.4811	-26.471%	5,301,327	-89.171%
2024-08-07	0.67110	0.711100	0.641900	0.6543	+0.353%	1,412,859	-92.037%
2024-08-06	0.69000	0.696100	0.651200	0.6520	-1.970%	856,897	-92.009%
2024-08-05	0.65560	0.677700	0.635400	0.6651	-1.612%	1,112,579	-92.167%
2024-08-02	0.73620	0.741800	0.651600	0.6760	-10.071%	1,750,974	-92.293%
2024-08-01	0.75130	0.759900	0.721400	0.7517	+1.554%	1,988,240	-93.069%
2024-07-31	0.75630	0.780000	0.724100	0.7402	-2.503%	1,050,613	-92.961%
2024-07-30	0.83210	0.843700	0.757700	0.7592	-10.015%	1,666,899	-93.138%
2024-07-29	0.88320	0.883200	0.824300	0.8437	-2.541%	780,791	-93.825%
2024-07-26	0.85000	0.886300	0.812400	0.8657	+4.477%	814,942	-93.982%
2024-07-25	0.80000	0.848299	0.772500	0.8286	+5.514%	583,239	-93.712%
2024-07-24	0.86400	0.870000	0.785300	0.7853	-7.612%	1,137,598	-93.366%
2024-07-23	0.89000	0.915800	0.850000	0.8500	-3.944%	805,478	-93.871%
2024-07-22	0.91000	0.919600	0.850258	0.8849	-0.751%	1,192,430	-94.112%
2024-07-19	0.97690	1.000000	0.871900	0.8916	-8.111%	1,328,391	-94.157%
2024-07-18	0.99980	1.010000	0.930000	0.9703	-2.970%	2,291,672	-94.631%
2024-07-17	1.06000	1.119500	0.960000	1.0000	-7.407%	2,620,538	-94.790%
2024-07-16	1.03000	1.140000	1.020000	1.0800	+3.846%	1,831,068	-95.176%
2024-07-15	0.90990	1.050000	0.887900	1.0400	+14.943%	4,549,299	-94.990%
2024-07-12	0.92950	0.990000	0.885000	0.9048	-1.212%	2,676,245	-94.242%
2024-07-11	0.73000	0.939700	0.730000	0.9159	+25.466%	7,290,519	-94.312%
2024-07-10	0.71310	0.760000	0.701200	0.7300	+4.480%	2,747,778	-92.863%
2024-07-09	0.71000	0.759400	0.690000	0.6987	+0.388%	5,489,896	-92.543%
2024-07-08	0.68855	0.743000	0.680620	0.6960	-0.072%	2,543,392	-92.514%
2024-07-05	0.67100	0.697900	0.620800	0.6965	+3.800%	2,601,172	-92.520%
2024-07-03	0.62000	0.671000	0.610100	0.6710	+10.000%	4,456,308	-92.235%
2024-07-02	0.80000	0.810100	0.580700	0.6100	-21.795%	9,307,321	-91.459%
2024-07-01	0.97000	0.970200	0.776300	0.7800	-17.434%	7,386,514	-93.321%
2024-06-28	1.02000	1.025000	0.944700	0.9447	-6.465%	9,881,837	-94.485%
2024-06-27	1.04000	1.050000	1.000000	1.0100	-1.463%	1,317,523	-94.842%
2024-06-26	1.05000	1.090000	1.020000	1.0250	-2.381%	1,096,331	-94.917%
2024-06-25	1.10000	1.100000	1.050000	1.0500	-6.250%	1,208,285	-95.038%
2024-06-24	1.11000	1.140000	1.070000	1.1200	+4.673%	1,607,985	-95.348%
2024-06-21	1.05000	1.090000	1.010000	1.0700	+1.905%	1,789,942	-95.131%
2024-06-20	1.01000	1.090000	0.996500	1.0500	+3.960%	1,815,853	-95.038%
2024-06-18	1.06000	1.070000	1.000000	1.0100	-4.717%	1,319,538	-94.842%
2024-06-17	1.02000	1.075000	0.994100	1.0600	+3.922%	1,455,054	-95.085%
2024-06-14	1.02000	1.040000	1.010000	1.0200	-1.923%	1,097,299	-94.892%
2024-06-13	1.09000	1.100000	1.010000	1.0400	-3.704%	2,108,550	-94.990%
2024-06-12	1.13000	1.150000	1.060000	1.0800	-5.263%	1,304,740	-95.176%
2024-06-11	1.01000	1.150000	1.010000	1.1400	+8.571%	1,407,930	-95.430%
2024-06-10	1.02000	1.060000	0.970000	1.0500	+3.960%	1,529,593	-95.038%
2024-06-07	1.05000	1.060000	1.000000	1.0100	-5.607%	1,496,298	-94.842%
2024-06-06	1.09000	1.100000	1.030000	1.0700	-2.283%	1,413,290	-95.131%
2024-06-05	1.02000	1.160000	1.020000	1.0950	+7.353%	1,840,359	-95.242%
2024-06-04	1.03000	1.050000	1.010000	1.0200	-2.857%	905,745	-94.892%
2024-06-03	1.13000	1.130000	1.010000	1.0500	-7.080%	1,843,770	-95.038%
2024-05-31	1.11000	1.170000	1.100000	1.1300	+0.893%	2,591,849	-95.389%
2024-05-30	1.11000	1.140000	1.100000	1.1200	+0.901%	982,242	-95.348%
2024-05-29	1.13000	1.150000	1.075000	1.1100	-0.893%	1,757,253	-95.306%
2024-05-28	1.08000	1.190000	1.080000	1.1200	+3.704%	2,084,751	-95.348%
2024-05-24	1.11000	1.120000	1.070000	1.0800	-0.917%	989,063	-95.176%
2024-05-23	1.12000	1.130000	1.070000	1.0900	-1.802%	1,322,335	-95.220%
2024-05-22	1.03000	1.130000	1.010000	1.1100	+8.824%	2,255,751	-95.306%
2024-05-21	1.06000	1.080000	1.010000	1.0200	-5.991%	1,351,674	-94.892%
2024-05-20	1.12000	1.120000	1.030000	1.0850	-0.459%	1,939,931	-95.198%
2024-05-17	1.10000	1.140000	1.080000	1.0900	-1.802%	1,000,247	-95.220%
2024-05-16	1.15000	1.155000	1.100000	1.1100	-3.478%	1,585,346	-95.306%
2024-05-15	1.16000	1.180000	1.100000	1.1500	+0.877%	2,222,333	-95.470%
2024-05-14	1.16000	1.200000	1.130000	1.1400	-0.870%	2,429,964	-95.430%
2024-05-13	1.22000	1.280000	1.140000	1.1500	-4.564%	2,173,664	-95.470%
2024-05-10	1.16000	1.280000	1.140000	1.2050	+5.702%	2,677,319	-95.676%
2024-05-09	1.10000	1.200000	1.060000	1.1400	-17.391%	5,888,712	-95.430%
2024-05-08	1.44000	1.480000	1.345000	1.3800	-4.828%	2,318,162	-96.225%
2024-05-07	1.36000	1.510000	1.350000	1.4500	+6.618%	2,360,755	-96.407%
2024-05-06	1.36000	1.490000	1.330000	1.3600	-0.730%	1,684,975	-96.169%
2024-05-03	1.32000	1.420000	1.310000	1.3700	+5.385%	2,036,133	-96.197%
2024-05-02	1.31000	1.320000	1.200000	1.3000	+0.775%	1,758,291	-95.992%
2024-05-01	1.29000	1.350000	1.250000	1.2900	-0.769%	1,240,261	-95.961%
2024-04-30	1.34000	1.355000	1.280000	1.3000	-3.704%	953,842	-95.992%
2024-04-29	1.27000	1.400000	1.270000	1.3500	+6.299%	1,909,215	-96.141%
2024-04-26	1.33000	1.340000	1.250000	1.2700	-4.151%	1,893,996	-95.898%
2024-04-25	1.43000	1.460000	1.290000	1.3250	-7.343%	2,223,636	-96.068%
2024-04-24	1.70000	1.700000	1.400000	1.4300	-14.881%	3,908,609	-96.357%
2024-04-23	1.57000	1.750000	1.505000	1.6800	+8.387%	3,168,651	-96.899%
2024-04-22	1.46000	1.550000	1.340000	1.5500	+4.027%	3,945,439	-96.639%
2024-04-19	1.30000	1.570000	1.260000	1.4900	+13.740%	8,290,341	-96.503%
2024-04-18	1.10000	1.380000	1.090000	1.3100	+33.783%	11,306,624	-96.023%
2024-04-17	1.00000	1.050000	0.970000	0.9792	-0.082%	1,498,955	-94.679%
2024-04-16	1.02000	1.020000	0.950000	0.9800	-5.769%	2,241,625	-94.684%
2024-04-15	1.07000	1.070000	1.010000	1.0400	0.000%	1,541,861	-94.990%
2024-04-12	1.11000	1.160000	1.000000	1.0400	-5.455%	2,529,054	-94.990%
2024-04-11	1.11000	1.145000	1.060000	1.1000	-0.901%	1,947,716	-95.264%
2024-04-10	1.16000	1.170000	1.090000	1.1100	-5.932%	2,520,734	-95.306%
2024-04-09	1.28000	1.308300	1.170000	1.1800	-7.087%	2,197,437	-95.585%
2024-04-08	1.30000	1.320000	1.260000	1.2700	-2.308%	1,157,706	-95.898%
2024-04-05	1.29000	1.340000	1.240000	1.3000	-0.763%	1,636,783	-95.992%
2024-04-04	1.33000	1.355000	1.270000	1.3100	-0.758%	1,129,360	-96.023%
2024-04-03	1.28000	1.330000	1.250000	1.3200	+0.763%	1,302,379	-96.053%
2024-04-02	1.35000	1.350000	1.270000	1.3100	-3.676%	1,281,397	-96.023%
2024-04-01	1.38000	1.380000	1.315000	1.3600	-2.857%	1,459,543	-96.169%
2024-03-28	1.32000	1.430000	1.320000	1.4000	+6.870%	1,765,225	-96.279%
2024-03-27	1.29000	1.340000	1.240000	1.3100	+2.344%	1,496,451	-96.023%
2024-03-26	1.43000	1.490000	1.275000	1.2800	-8.571%	1,555,345	-95.930%
2024-03-25	1.39000	1.470000	1.350000	1.4000	+0.719%	1,736,895	-96.279%
2024-03-22	1.38000	1.420000	1.340000	1.3900	+0.725%	1,458,740	-96.252%
2024-03-21	1.35000	1.455000	1.340000	1.3800	+2.985%	1,760,062	-96.225%
2024-03-20	1.23000	1.340000	1.200000	1.3400	+8.943%	1,826,183	-96.112%
2024-03-19	1.15000	1.250000	1.135000	1.2300	+6.034%	1,619,798	-95.764%
2024-03-18	1.27000	1.270000	1.130000	1.1600	-5.691%	2,011,187	-95.509%
2024-03-15	1.18000	1.330000	1.180000	1.2300	+2.500%	3,380,342	-95.764%
2024-03-14	1.20000	1.260000	1.160000	1.2000	+1.695%	2,422,725	-95.658%
2024-03-13	1.20000	1.265000	1.160000	1.1800	-1.667%	1,684,722	-95.585%
2024-03-12	1.22000	1.259700	1.160000	1.2000	-2.439%	1,743,454	-95.658%
2024-03-11	1.30000	1.340000	1.220000	1.2300	-4.651%	1,471,056	-95.764%
2024-03-08	1.34000	1.400000	1.255000	1.2900	-3.008%	2,642,976	-95.961%
2024-03-07	1.40000	1.450000	1.330000	1.3300	-5.000%	2,073,600	-96.083%
2024-03-06	1.39000	1.465000	1.380000	1.4000	+4.478%	1,748,838	-96.279%
2024-03-05	1.34000	1.440000	1.290000	1.3400	-0.741%	2,118,736	-96.112%
2024-03-04	1.42000	1.470000	1.340000	1.3500	-4.255%	3,129,639	-96.141%
2024-03-01	1.35000	1.490000	1.340000	1.4100	+4.444%	3,820,603	-96.305%
2024-02-29	1.30000	1.550000	1.235000	1.3500	+5.882%	7,225,405	-96.141%
2024-02-28	1.26000	1.360000	1.130000	1.2750	-24.107%	8,095,227	-95.914%
2024-02-27	1.65000	1.720000	1.610000	1.6800	+3.067%	2,191,635	-96.899%
2024-02-26	1.65000	1.739900	1.600000	1.6300	-1.807%	1,891,680	-96.804%
2024-02-23	1.61000	1.660000	1.540000	1.6600	+1.840%	1,187,757	-96.861%
2024-02-22	1.67000	1.685000	1.610000	1.6300	-2.976%	1,060,150	-96.804%
2024-02-21	1.61000	1.710000	1.540000	1.6800	+4.348%	1,287,003	-96.899%
2024-02-20	1.73000	1.750000	1.605000	1.6100	-8.000%	1,618,981	-96.764%
2024-02-16	1.84000	1.850000	1.715000	1.7500	-4.891%	3,368,969	-97.023%
2024-02-15	1.69000	1.850000	1.680000	1.8400	+10.843%	2,190,634	-97.168%
2024-02-14	1.60000	1.675000	1.565000	1.6600	+7.097%	1,572,971	-96.861%
2024-02-13	1.63000	1.640000	1.520000	1.5500	-6.061%	1,964,591	-96.639%
2024-02-12	1.53000	1.680000	1.530000	1.6500	+7.843%	1,357,331	-96.842%
2024-02-09	1.48000	1.550000	1.435000	1.5300	+4.082%	1,555,132	-96.595%
2024-02-08	1.38000	1.500000	1.360000	1.4700	+8.088%	1,788,599	-96.456%
2024-02-07	1.40000	1.420000	1.350000	1.3600	-3.546%	1,868,543	-96.169%
2024-02-06	1.39000	1.460000	1.350000	1.4100	0.000%	1,236,462	-96.305%
2024-02-05	1.44000	1.440000	1.350000	1.4100	-1.399%	2,031,435	-96.305%
2024-02-02	1.58000	1.580000	1.420000	1.4300	-7.742%	1,898,678	-96.357%
2024-02-01	1.50000	1.780000	1.490000	1.5500	+6.164%	4,198,219	-96.639%
2024-01-31	1.50000	1.536000	1.440000	1.4600	-3.947%	2,393,790	-96.432%
2024-01-30	1.47000	1.570000	1.415000	1.5200	+3.754%	2,532,629	-96.572%
2024-01-29	1.45000	1.490000	1.405000	1.4650	+0.342%	2,086,742	-96.444%
2024-01-26	1.39000	1.470000	1.320000	1.4600	+6.182%	3,578,549	-96.432%
2024-01-25	1.46000	1.680000	1.330000	1.3750	-4.514%	6,313,470	-96.211%
2024-01-24	1.80000	1.813600	1.440000	1.4400	-22.162%	7,952,194	-96.382%
2024-01-23	1.83000	1.985000	1.820000	1.8500	-2.632%	2,970,936	-97.184%
2024-01-22	1.84000	1.950000	1.795000	1.9000	+2.703%	2,376,294	-97.258%
2024-01-19	1.85000	1.870000	1.750000	1.8500	+0.543%	3,682,797	-97.184%
2024-01-18	1.91000	1.930000	1.820000	1.8400	-3.158%	2,851,723	-97.168%
2024-01-17	1.96000	1.980000	1.870000	1.9000	-5.000%	1,990,994	-97.258%
2024-01-16	2.09000	2.125000	1.960000	2.0000	-2.913%	2,891,164	-97.395%
2024-01-12	2.13000	2.210000	2.040000	2.0600	-0.962%	2,308,692	-97.471%
2024-01-11	2.10000	2.190000	2.050000	2.0800	-1.887%	2,498,725	-97.495%
2024-01-10	2.17000	2.195000	2.070000	2.1200	-2.304%	2,802,964	-97.542%
2024-01-09	2.26000	2.300000	2.120100	2.1700	-2.691%	4,267,367	-97.599%
2024-01-08	2.21000	2.255000	2.120100	2.2300	-0.668%	3,669,173	-97.664%
2024-01-05	2.38000	2.430000	2.240000	2.2450	-7.613%	3,851,102	-97.679%
2024-01-04	2.30000	2.465000	2.200000	2.4300	+6.114%	6,026,746	-97.856%
2024-01-03	2.46000	2.460000	2.280000	2.2900	-5.761%	4,400,600	-97.725%
2024-01-02	3.20000	3.240000	2.380100	2.4300	-28.319%	15,159,518	-97.856%
2023-12-29	3.51000	3.560000	3.380000	3.3900	-3.419%	2,122,766	-98.463%
2023-12-28	3.71000	3.710000	3.500000	3.5100	-4.878%	2,003,899	-98.516%
2023-12-27	3.83000	3.840000	3.660000	3.6900	-2.895%	1,254,225	-98.588%
2023-12-26	3.69000	3.880000	3.690000	3.8000	+2.981%	1,772,735	-98.629%
2023-12-22	3.73000	3.845000	3.625000	3.6900	-0.806%	2,305,479	-98.588%
2023-12-21	3.58000	3.755000	3.540500	3.7200	+5.382%	1,994,304	-98.599%
2023-12-20	3.48000	3.670000	3.420100	3.5300	+2.023%	2,587,014	-98.524%
2023-12-19	3.54000	3.590000	3.260100	3.4600	-4.945%	4,155,974	-98.494%
2023-12-18	3.50000	3.805000	3.500000	3.6400	+6.122%	2,761,337	-98.569%
2023-12-15	3.67000	3.670000	3.360000	3.4300	-5.510%	14,171,993	-98.481%
2023-12-14	3.50000	3.735000	3.486800	3.6300	+7.715%	4,874,406	-98.565%
2023-12-13	3.13000	3.370000	3.000000	3.3700	+8.360%	3,221,731	-98.454%
2023-12-12	3.04000	3.160000	2.905000	3.1100	+2.303%	7,302,520	-98.325%
2023-12-11	3.22000	3.250000	3.020000	3.0400	-5.590%	4,264,338	-98.286%
2023-12-08	3.20000	3.350000	3.170000	3.2200	+1.577%	1,685,199	-98.382%
2023-12-07	3.22000	3.253700	3.090000	3.1700	-1.246%	3,542,483	-98.356%
2023-12-06	3.51000	3.525000	3.200000	3.2100	-7.493%	3,145,406	-98.377%
2023-12-05	3.67000	3.740000	3.460000	3.4700	-4.144%	1,576,119	-98.499%
2023-12-04	3.64000	3.750000	3.570000	3.6200	0.000%	1,939,412	-98.561%
2023-12-01	3.33000	3.640000	3.310000	3.6200	+7.101%	2,137,640	-98.561%
2023-11-30	3.34000	3.493000	3.310000	3.3800	+1.502%	2,214,097	-98.459%
2023-11-29	3.34000	3.440000	3.180000	3.3300	+0.604%	2,611,114	-98.435%
2023-11-28	3.36000	3.400000	3.250000	3.3100	-0.898%	2,138,353	-98.426%
2023-11-27	3.42000	3.469900	3.285000	3.3400	-2.053%	2,425,570	-98.440%
2023-11-24	3.49000	3.570000	3.390000	3.4100	-0.872%	1,390,095	-98.472%
2023-11-22	3.47000	3.570000	3.390000	3.4400	-2.273%	2,411,197	-98.485%
2023-11-21	3.71000	3.710000	3.482500	3.5200	-8.333%	2,761,052	-98.520%
2023-11-20	3.88000	4.030000	3.820000	3.8400	+1.053%	3,026,223	-98.643%
2023-11-17	3.72000	3.820000	3.600000	3.8000	+4.396%	2,199,705	-98.629%
2023-11-16	3.88000	3.905000	3.605000	3.6400	-8.543%	2,979,437	-98.569%
2023-11-15	3.78000	4.160000	3.780000	3.9800	+5.291%	3,022,271	-98.691%
2023-11-14	3.90000	3.950000	3.685000	3.7800	+0.265%	4,073,103	-98.622%
2023-11-13	4.00000	4.040000	3.740000	3.7700	-5.750%	2,271,559	-98.618%
2023-11-10	3.98000	4.050000	3.850000	4.0000	+0.756%	2,131,985	-98.698%
2023-11-09	4.19000	4.280000	3.910000	3.9700	-4.106%	2,613,711	-98.688%
2023-11-08	4.18000	4.490000	4.075000	4.1400	+1.970%	2,695,978	-98.742%
2023-11-07	4.45000	4.590000	4.040000	4.0600	-4.918%	4,343,012	-98.717%
2023-11-06	4.59000	4.630000	4.260000	4.2700	-5.740%	2,463,865	-98.780%
2023-11-03	4.50000	4.710000	4.430000	4.5300	+2.489%	1,644,873	-98.850%
2023-11-02	4.34000	4.420000	4.250000	4.4200	+4.245%	1,134,702	-98.821%
2023-11-01	4.36000	4.365000	4.170000	4.2400	-1.624%	1,187,642	-98.771%
2023-10-31	4.29000	4.370000	4.240000	4.3100	+0.466%	892,173	-98.791%
2023-10-30	4.37000	4.460000	4.250000	4.2900	-0.694%	820,122	-98.786%
2023-10-27	4.44000	4.470000	4.190000	4.3200	-0.917%	990,454	-98.794%
2023-10-26	4.34000	4.469900	4.105000	4.3600	-0.683%	1,853,825	-98.805%
2023-10-25	4.47000	4.535000	4.380000	4.3900	-2.009%	725,212	-98.813%
2023-10-24	4.59000	4.660000	4.445000	4.4800	-1.322%	866,111	-98.837%
2023-10-23	4.61000	4.720000	4.435000	4.5400	-2.575%	1,164,786	-98.852%
2023-10-20	4.84000	4.865000	4.660000	4.6600	-4.115%	1,350,884	-98.882%
2023-10-19	4.85000	4.950000	4.800000	4.8600	-0.816%	884,638	-98.928%
2023-10-18	4.94000	4.970000	4.850000	4.9000	-0.407%	983,566	-98.937%
2023-10-17	4.86000	5.035000	4.820000	4.9200	+1.863%	1,941,768	-98.941%
2023-10-16	4.70000	4.955000	4.700000	4.8300	+2.985%	2,163,784	-98.921%
2023-10-13	4.50000	4.850000	4.481400	4.6900	+11.401%	2,995,351	-98.889%
2023-10-12	4.38000	4.385000	4.100000	4.2100	-3.881%	1,156,753	-98.762%
2023-10-11	4.54000	4.540000	4.320000	4.3800	-3.311%	846,998	-98.811%
2023-10-10	4.39000	4.580000	4.360000	4.5300	+4.138%	1,061,267	-98.850%
2023-10-09	4.21000	4.380000	4.165000	4.3500	+5.327%	1,521,119	-98.802%
2023-10-06	4.10000	4.155000	3.960000	4.1300	+1.225%	1,331,085	-98.738%
2023-10-05	3.93000	4.090000	3.850000	4.0800	+2.513%	1,888,021	-98.723%
2023-10-04	4.14000	4.175000	3.920000	3.9800	-4.785%	1,981,715	-98.691%
2023-10-03	4.31000	4.485000	4.170000	4.1800	-3.908%	1,681,827	-98.754%
2023-10-02	4.50000	4.500000	4.280000	4.3500	-2.247%	1,770,333	-98.802%
2023-09-29	4.67000	4.725000	4.440000	4.4500	-4.095%	1,321,909	-98.829%
2023-09-28	4.67000	4.720000	4.595000	4.6400	-0.429%	1,310,638	-98.877%
2023-09-27	4.57000	4.730000	4.550000	4.6600	+3.786%	1,535,448	-98.882%
2023-09-26	4.50000	4.575500	4.355000	4.4900	-1.535%	1,794,886	-98.840%
2023-09-25	4.55000	4.640000	4.410000	4.5600	-2.146%	1,961,658	-98.857%
2023-09-22	5.09000	5.145000	4.640000	4.6600	-7.540%	2,516,576	-98.882%
2023-09-21	4.93000	5.190000	4.910000	5.0400	+0.800%	1,934,533	-98.966%
2023-09-20	5.00000	5.175000	4.960000	5.0000	-0.990%	1,507,362	-98.958%
2023-09-19	5.17000	5.270000	5.010000	5.0500	-1.174%	1,795,779	-98.968%
2023-09-18	5.17000	5.200000	5.060000	5.1100	-0.777%	1,265,859	-98.980%
2023-09-15	5.24000	5.310000	5.080000	5.1500	-1.530%	3,028,243	-98.988%
2023-09-14	5.23000	5.280000	5.140000	5.2300	+2.148%	1,906,312	-99.004%
2023-09-13	5.37000	5.400000	5.070000	5.1200	-4.478%	2,099,973	-98.982%
2023-09-12	5.08000	5.390000	5.045000	5.3600	+4.892%	2,211,103	-99.028%
2023-09-11	4.89000	5.300000	4.890000	5.1100	+5.144%	3,167,208	-98.980%
2023-09-08	4.72000	4.900000	4.720000	4.8600	+3.404%	1,590,216	-98.928%
2023-09-07	4.57000	4.760000	4.510000	4.7000	+3.070%	2,276,279	-98.891%
2023-09-06	4.69000	4.750000	4.510000	4.5600	-3.390%	1,637,077	-98.857%
2023-09-05	4.49000	4.905000	4.490000	4.7200	+5.830%	3,809,338	-98.896%
2023-09-01	4.26000	4.565000	4.260000	4.4600	+5.189%	1,879,419	-98.832%
2023-08-31	4.42000	4.430000	4.220000	4.2400	-3.636%	1,789,809	-98.771%
2023-08-30	4.39000	4.465000	4.340000	4.4000	+1.382%	1,689,759	-98.816%
2023-08-29	4.32000	4.445000	4.190000	4.3400	+1.402%	1,960,643	-98.800%
2023-08-28	4.14000	4.340000	4.045000	4.2800	+5.160%	1,787,352	-98.783%
2023-08-25	4.00000	4.130000	3.915000	4.0700	+3.038%	2,104,013	-98.720%
2023-08-24	4.04000	4.060000	3.930000	3.9500	-3.186%	1,626,345	-98.681%
2023-08-23	4.02000	4.170000	3.910000	4.0800	0.000%	2,394,776	-98.723%
2023-08-22	4.25000	4.250000	4.050000	4.0800	-3.774%	2,442,766	-98.723%
2023-08-21	4.62000	4.680000	4.230000	4.2400	-8.026%	2,379,446	-98.771%
2023-08-18	4.41000	4.620000	4.360000	4.6100	+2.902%	1,472,629	-98.870%
2023-08-17	4.39000	4.550000	4.390000	4.4800	+2.050%	1,658,037	-98.837%
2023-08-16	4.40000	4.465000	4.298000	4.3900	+0.458%	1,831,619	-98.813%
2023-08-15	4.56000	4.570000	4.190000	4.3700	-5.616%	4,974,590	-98.808%
2023-08-14	4.92000	4.920000	4.580000	4.6300	-6.085%	3,292,029	-98.875%
2023-08-11	5.03000	5.090000	4.830000	4.9300	-2.569%	2,374,876	-98.943%
2023-08-10	4.90000	5.125000	4.800100	5.0600	+4.545%	3,299,678	-98.970%
2023-08-09	4.35000	4.900000	4.270000	4.8400	-1.826%	5,531,139	-98.924%
2023-08-08	4.83000	4.970000	4.731000	4.9300	0.000%	1,574,330	-98.943%
2023-08-07	5.03000	5.105000	4.880000	4.9300	-1.988%	1,899,251	-98.943%
2023-08-04	5.14000	5.235000	5.010000	5.0300	-2.140%	1,790,304	-98.964%
2023-08-03	5.00000	5.182700	4.920000	5.1400	+2.800%	2,314,052	-98.986%
2023-08-02	5.12000	5.130000	4.960000	5.0000	-3.846%	1,902,068	-98.958%
2023-08-01	5.19000	5.260000	5.110000	5.2000	-1.328%	1,655,813	-98.998%
2023-07-31	5.20000	5.280000	5.140000	5.2700	+2.330%	2,024,904	-99.011%
2023-07-28	4.92000	5.160000	4.900000	5.1500	+5.749%	2,449,557	-98.988%
2023-07-27	5.09000	5.185000	4.850000	4.8700	-3.850%	3,705,476	-98.930%
2023-07-26	5.05000	5.090000	4.840000	5.0650	+1.605%	4,828,853	-98.971%
2023-07-25	5.46000	5.500000	4.970000	4.9850	-24.125%	11,810,653	-98.955%
2023-07-24	6.47000	6.700000	6.420000	6.5700	+2.496%	1,711,846	-99.207%
2023-07-21	6.32000	6.420000	6.180000	6.4100	+2.070%	1,477,366	-99.187%
2023-07-20	6.38000	6.400000	6.160000	6.2800	-0.790%	1,418,980	-99.170%
2023-07-19	6.58000	6.660000	6.285000	6.3300	-2.765%	1,316,892	-99.177%
2023-07-18	6.37000	6.680000	6.370000	6.5100	+1.878%	1,663,735	-99.200%
2023-07-17	6.22000	6.510000	6.200000	6.3900	+2.404%	1,548,963	-99.185%
2023-07-14	6.46000	6.460000	6.120000	6.2400	-4.294%	2,109,430	-99.165%
2023-07-13	6.63000	6.770000	6.480000	6.5200	-0.912%	1,678,436	-99.201%
2023-07-12	6.57000	6.720000	6.440000	6.5800	+1.231%	1,665,369	-99.208%
2023-07-11	6.71000	6.820000	6.435000	6.5000	-2.256%	3,066,496	-99.198%
2023-07-10	6.46000	6.660000	6.300000	6.6500	+3.906%	1,574,049	-99.217%
2023-07-07	6.00000	6.480000	5.990000	6.4000	+6.845%	2,327,431	-99.186%
2023-07-06	6.26000	6.260000	5.870000	5.9900	-5.371%	1,997,206	-99.130%
2023-07-05	6.28000	6.435000	6.230000	6.3300	+0.476%	1,555,433	-99.177%
2023-07-03	6.29000	6.375000	6.230000	6.3000	+0.800%	881,518	-99.173%
2023-06-30	6.09000	6.290000	5.968500	6.2500	+3.135%	1,892,897	-99.166%
2023-06-29	5.78000	6.070000	5.760000	6.0600	+5.026%	2,099,075	-99.140%
2023-06-28	5.60000	5.850000	5.440000	5.7700	+3.591%	1,755,489	-99.097%
2023-06-27	5.62000	5.660000	5.519000	5.5700	-0.179%	1,232,834	-99.065%
2023-06-26	5.48000	5.750000	5.430000	5.5800	+0.904%	2,388,050	-99.066%
2023-06-23	5.24000	5.560000	5.240000	5.5300	+3.172%	4,189,145	-99.058%
2023-06-22	5.28000	5.440000	5.150000	5.3600	+0.187%	2,346,830	-99.028%
2023-06-21	5.40000	5.420000	5.180000	5.3500	-1.109%	3,380,025	-99.026%
2023-06-20	5.70000	5.750000	5.370000	5.4100	-5.913%	3,637,107	-99.037%
2023-06-16	5.92000	5.970000	5.710000	5.7500	-3.199%	5,654,678	-99.094%
2023-06-15	5.96000	6.030000	5.730000	5.9400	+2.062%	3,121,809	-99.123%
2023-06-14	6.03000	6.090000	5.730000	5.8200	-2.513%	2,855,223	-99.105%
2023-06-13	5.86000	6.220000	5.860000	5.9700	+2.401%	2,787,380	-99.127%
2023-06-12	6.03000	6.075000	5.780000	5.8300	-4.112%	2,881,500	-99.106%
2023-06-09	6.17000	6.270000	6.055000	6.0800	-1.618%	2,248,112	-99.143%
2023-06-08	6.38000	6.380000	5.970000	6.1800	-9.251%	7,406,883	-99.157%
2023-06-07	6.36000	6.840000	6.360000	6.8100	+7.753%	2,460,343	-99.235%
2023-06-06	5.97000	6.425000	5.970000	6.3200	+2.597%	2,008,314	-99.176%
2023-06-05	6.34000	6.405000	5.980000	6.1600	-2.067%	2,878,988	-99.154%
2023-06-02	6.63000	6.670000	6.245000	6.2900	-2.177%	2,679,481	-99.172%
2023-06-01	6.47000	6.728000	6.360000	6.4300	-0.618%	2,006,900	-99.190%
2023-05-31	6.43000	6.650000	6.230000	6.4700	+1.730%	2,753,293	-99.195%
2023-05-30	6.51000	6.559900	6.360000	6.3600	-2.752%	63,737	-99.181%
2023-05-26	6.65000	6.695000	6.460000	6.5400	-0.909%	1,638,587	-99.203%
2023-05-25	6.90000	6.900000	6.580000	6.6000	-5.172%	1,563,693	-99.211%
2023-05-24	6.92000	7.000000	6.740000	6.9600	+0.724%	1,093,495	-99.251%
2023-05-23	7.09000	7.170000	6.905000	6.9100	-1.286%	1,365,938	-99.246%
2023-05-22	6.91000	7.100000	6.830000	7.0000	+1.156%	1,607,548	-99.256%
2023-05-19	7.18000	7.190000	6.830000	6.9200	-3.081%	1,271,036	-99.247%
2023-05-18	7.10000	7.160000	6.860000	7.1400	+0.140%	2,016,652	-99.270%
2023-05-17	6.69000	7.280000	6.655000	7.1300	+9.692%	2,658,751	-99.269%
2023-05-16	6.83000	6.900000	6.500000	6.5000	-5.248%	1,744,520	-99.198%
2023-05-15	6.44000	6.895000	6.380000	6.8600	+6.192%	2,120,324	-99.241%
2023-05-12	6.40000	6.650000	6.230000	6.4600	+0.780%	2,174,988	-99.193%
2023-05-11	6.54000	6.680000	6.390000	6.4100	-4.185%	2,486,920	-99.187%
2023-05-10	6.57000	6.720000	6.000000	6.6900	+4.368%	3,793,513	-99.221%
2023-05-09	6.28000	6.530000	5.750000	6.4100	-13.960%	6,439,228	-99.187%
2023-05-08	7.76000	7.899400	7.440000	7.4500	-1.325%	2,349,030	-99.301%
2023-05-05	7.36000	7.695000	7.360000	7.5500	+6.039%	1,871,501	-99.310%
2023-05-04	7.10000	7.275000	6.950000	7.1200	+0.282%	1,949,819	-99.268%
2023-05-03	7.19000	7.315000	7.090000	7.1000	-3.270%	1,410,816	-99.266%
2023-05-02	7.70000	7.780000	7.220000	7.3400	-5.777%	2,059,978	-99.290%
2023-05-01	7.81000	7.950000	7.590000	7.7900	-1.392%	1,536,543	-99.331%
2023-04-28	7.83000	8.010000	7.700000	7.9000	+1.152%	1,040,355	-99.341%
2023-04-27	7.64000	7.860000	7.570000	7.8100	+3.170%	1,239,705	-99.333%
2023-04-26	7.83000	7.890000	7.510000	7.5700	-3.073%	1,485,303	-99.312%
2023-04-25	7.95000	8.010000	7.790000	7.8100	-3.461%	1,338,737	-99.333%
2023-04-24	7.56000	8.170000	7.420000	8.0900	+7.011%	1,991,753	-99.356%
2023-04-21	7.79000	7.900000	7.560000	7.5600	-3.325%	2,617,826	-99.311%
2023-04-20	7.91000	8.180000	7.785000	7.8200	-4.167%	1,818,227	-99.334%
2023-04-19	8.05000	8.170000	7.830000	8.1600	-0.971%	2,120,669	-99.362%

.dark-mode .qkCnb6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkCnb6{ color: #333333; background-color: white; border: 2px solid #333333; }VTNRVertex Energy, Incstock NASDAQ

VTNR
Vertex Energy, Inc
stock NASDAQ