Vertex Energy Inc (VTNR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 52.1126760563 | 0.71 | 1.14 | 0.69 | 4536415 | 0.8643967 | CS |
| 4 | 0.02 | 1.88679245283 | 1.06 | 1.14 | 0.5807 | 3838191 | 0.83523706 | CS |
| 12 | -0.49 | -31.2101910828 | 1.57 | 1.75 | 0.5807 | 2528647 | 1.02735895 | CS |
| 26 | -1.01 | -48.3253588517 | 2.09 | 2.125 | 0.5807 | 2573797 | 1.24939558 | CS |
| 52 | -5.14 | -82.6366559486 | 6.22 | 6.7 | 0.5807 | 2584622 | 2.63370047 | CS |
| 156 | -7.69 | -87.685290764 | 8.77 | 18.1 | 0.5807 | 2924139 | 6.68999788 | CS |
| 260 | -0.4 | -27.027027027 | 1.48 | 18.1 | 0.40051 | 2680647 | 6.23197074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 1.08 | 0.04 | 3.85 | 1.03 | 1.1399999 | 1.02 | 1830225 |
| 1721082900 | 1.04 | 0.14 | 14.94 | 0.9099 | 1.05 | 0.8879 | 4547605 |
| 1720823700 | 0.9048 | -0.0111 | -1.21 | 0.9295 | 0.99 | 0.885 | 2670290 |
| 1720737300 | 0.9159 | 0.1859 | 25.47 | 0.73 | 0.9397 | 0.73 | 7228037 |
| 1720650900 | 0.73 | 0.0313 | 4.48 | 0.7131 | 0.76 | 0.7012 | 2746677 |
| 1720564500 | 0.6987 | 0.0027001 | 0.39 | 0.71 | 0.7594 | 0.6899999 | 5489466 |
| 1720478100 | 0.6959999 | -0.0005 | -0.07 | 0.68855 | 0.743 | 0.68062 | 2542842 |
| 1720218900 | 0.6965 | 0.0255 | 3.80 | 0.671 | 0.6979 | 0.6208 | 2601087 |
| 1720040640 | 0.671 | 0.061 | 10.00 | 0.62 | 0.671 | 0.6101 | 4456308 |
| 1719959700 | 0.61 | -0.17 | -21.79 | 0.8 | 0.8101 | 0.5807 | 9304415 |
| 1719873300 | 0.78 | -0.1647 | -17.43 | 0.97 | 0.9702 | 0.7763 | 7381690 |
| 1719614100 | 0.9447 | -0.0653 | -6.47 | 1.02 | 1.025 | 0.9447 | 9946422 |
| 1719527700 | 1.01 | -0.02 | -1.46 | 1.04 | 1.05 | 1 | 1318436 |
| 1719441300 | 1.025 | -0.03 | -2.38 | 1.05 | 1.09 | 1.02 | 1100528 |
| 1719354900 | 1.05 | -0.07 | -6.25 | 1.1 | 1.1 | 1.05 | 1209165 |
| 1719268500 | 1.12 | 0.05 | 4.67 | 1.11 | 1.1399999 | 1.07 | 1608751 |
| 1719009300 | 1.07 | 0.02 | 1.90 | 1.05 | 1.09 | 1.01 | 1797352 |
| 1718922900 | 1.05 | 0.04 | 3.96 | 1.01 | 1.09 | 0.9965 | 1815506 |
| 1718750100 | 1.01 | -0.05 | -4.72 | 1.06 | 1.07 | 1 | 1322863 |
| 1718663700 | 1.06 | 0.04 | 3.92 | 1.02 | 1.075 | 0.9941 | 1453135 |
| 1718404500 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1.01 | 1097986 |
| 1718318100 | 1.04 | -0.04 | -3.70 | 1.09 | 1.1 | 1.01 | 2109980 |
| 1718231700 | 1.08 | -0.06 | -5.26 | 1.1299999 | 1.1469 | 1.06 | 1245431 |
| 1718145300 | 1.1399999 | 0.09 | 8.57 | 1.01 | 1.15 | 1.01 | 1408155 |
| 1718058900 | 1.05 | 0.04 | 3.96 | 1.02 | 1.06 | 0.97 | 1695429 |
| 1717799700 | 1.01 | -0.06 | -5.61 | 1.05 | 1.06 | 1 | 1478289 |
| 1717713300 | 1.07 | -0.03 | -2.28 | 1.09 | 1.1 | 1.03 | 1412857 |
| 1717626900 | 1.095 | 0.08 | 7.35 | 1.02 | 1.16 | 1.02 | 1840309 |
| 1717540500 | 1.02 | -0.03 | -2.86 | 1.03 | 1.05 | 1.01 | 905586 |
| 1717454100 | 1.05 | -0.08 | -7.08 | 1.1299999 | 1.1299999 | 1.01 | 1850009 |
| 1717194900 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.17 | 1.1 | 2591775 |
| 1717108500 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.09 | 982643 |
| 1717022100 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.15 | 1.075 | 1759067 |
| 1716935700 | 1.12 | 0.04 | 3.70 | 1.08 | 1.19 | 1.08 | 2057475 |
| 1716590100 | 1.08 | -0.01 | -0.92 | 1.11 | 1.12 | 1.07 | 991405 |
| 1716503700 | 1.09 | -0.02 | -1.80 | 1.12 | 1.1299999 | 1.07 | 1246667 |
| 1716417300 | 1.11 | 0.09 | 8.82 | 1.03 | 1.1299999 | 1.01 | 2258150 |
| 1716330900 | 1.02 | -0.07 | -5.99 | 1.06 | 1.08 | 1.01 | 1352420 |
| 1716244500 | 1.085 | -0.01 | -0.46 | 1.12 | 1.12 | 1.03 | 1961661 |
| 1715985300 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1399999 | 1.08 | 1001173 |
| 1715898900 | 1.11 | -0.04 | -3.48 | 1.15 | 1.155 | 1.1 | 1590394 |
| 1715812500 | 1.15 | 0.01 | 0.88 | 1.16 | 1.18 | 1.1 | 2222319 |
| 1715726100 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.2 | 1.1299999 | 2418236 |
| 1715639700 | 1.15 | -0.06 | -4.56 | 1.22 | 1.28 | 1.1399999 | 2172252 |
| 1715380500 | 1.205 | 0.07 | 5.70 | 1.16 | 1.28 | 1.1399999 | 2675276 |
| 1715294100 | 1.1399999 | -0.24 | -17.39 | 1.1 | 1.2 | 1.06 | 5886308 |
| 1715207700 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.48 | 1.345 | 2320575 |
| 1715121300 | 1.45 | 0.09 | 6.62 | 1.36 | 1.51 | 1.35 | 2358825 |
| 1715034900 | 1.36 | -0.01 | -0.73 | 1.36 | 1.49 | 1.33 | 1689902 |
| 1714775700 | 1.37 | 0.07 | 5.38 | 1.32 | 1.42 | 1.31 | 2038862 |
| 1714689300 | 1.3 | 0.01 | 0.78 | 1.31 | 1.32 | 1.2 | 1759335 |
| 1714602900 | 1.29 | -0.01 | -0.77 | 1.29 | 1.35 | 1.25 | 1239892 |
| 1714516500 | 1.3 | -0.05 | -3.70 | 1.34 | 1.355 | 1.28 | 950635 |
| 1714430100 | 1.35 | 0.08 | 6.30 | 1.27 | 1.4 | 1.27 | 1939404 |
| 1714170900 | 1.27 | -0.06 | -4.15 | 1.33 | 1.34 | 1.25 | 1892210 |
| 1714084500 | 1.325 | -0.11 | -7.34 | 1.43 | 1.46 | 1.29 | 2125247 |
| 1713998100 | 1.43 | -0.25 | -14.88 | 1.7 | 1.7 | 1.4 | 3904245 |
| 1713911700 | 1.68 | 0.13 | 8.39 | 1.57 | 1.75 | 1.5049999 | 3161912 |
| 1713825300 | 1.55 | 0.06 | 4.03 | 1.46 | 1.55 | 1.34 | 3992938 |
| 1713566100 | 1.49 | 0.18 | 13.74 | 1.3 | 1.57 | 1.26 | 8296817 |
| 1713479700 | 1.31 | 0.33 | 33.78 | 1.1 | 1.3799999 | 1.09 | 11310020 |
| 1713393300 | 0.9792 | -0.0008 | -0.08 | 1 | 1.05 | 0.97 | 1506712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
