Vertex Energy Inc (VTNR) Historical Stock Data
1.09 ↓0.02 (-1.80%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTNR is down -0.13% a day on average. There have been 11 days where Vertex Energy Inc closed green and 19 days where VTNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.14 | 1M |
| 2024-05-16 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.16 | 1.58M |
| 2024-05-15 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.10 | 1.18 | 2.22M |
| 2024-05-14 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.13 | 1.20 | 2.41M |
| 2024-05-13 | 1.21 | 1.15 | ↓$0.06 (-5.32%) | 1.14 | 1.28 | 2.13M |
| 2024-05-10 | 1.15 | 1.21 | ↑$0.06 (4.78%) | 1.14 | 1.28 | 2.67M |
| 2024-05-09 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.06 | 1.20 | 5.87M |
| 2024-05-08 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.35 | 1.48 | 2.31M |
| 2024-05-07 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.35 | 1.51 | 2.34M |
| 2024-05-06 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.33 | 1.49 | 1.69M |
| 2024-05-03 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.31 | 1.42 | 2.04M |
| 2024-05-02 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.20 | 1.32 | 1.74M |
| 2024-05-01 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.25 | 1.35 | 1.24M |
| 2024-04-30 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.28 | 1.36 | 0.94M |
| 2024-04-29 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.40 | 1.90M |
| 2024-04-26 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.25 | 1.33 | 1.88M |
| 2024-04-25 | 1.43 | 1.33 | ↓$0.11 (-7.34%) | 1.29 | 1.46 | 2.21M |
| 2024-04-24 | 1.70 | 1.43 | ↓$0.27 (-15.88%) | 1.40 | 1.70 | 3.88M |
| 2024-04-23 | 1.57 | 1.68 | ↑$0.11 (7.01%) | 1.51 | 1.75 | 3.12M |
| 2024-04-22 | 1.46 | 1.55 | ↑$0.09 (6.16%) | 1.34 | 1.55 | 3.93M |
| 2024-04-19 | 1.30 | 1.49 | ↑$0.19 (14.62%) | 1.26 | 1.57 | 8.26M |
| 2024-04-18 | 1.10 | 1.31 | ↑$0.21 (19.09%) | 1.09 | 1.38 | 11.30M |
| 2024-04-17 | 1.00 | 0.98 | ↓$0.02 (-2.06%) | 0.97 | 1.05 | 1.50M |
| 2024-04-16 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.95 | 1.02 | 2.23M |
| 2024-04-15 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.01 | 1.07 | 1.53M |
| 2024-04-12 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.00 | 1.16 | 2.50M |
| 2024-04-11 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.15 | 1.93M |
| 2024-04-10 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.09 | 1.16 | 2.51M |
| 2024-04-09 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.17 | 1.31 | 2.18M |
| 2024-04-08 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.26 | 1.32 | 1.15M |
Create an account or log in to view more rows.
$VTNR is it time?
$VTNR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VTNR Buy the dip.
$VTNR when's the offering?
$VTNR all’s I know is buy and hold… no expectations
$VTNR now is the time to slap that ask!!!
$VTNR Let it go...
$VTNR Bull trap
$VTNR Longs will be rewarded handsomely
$VTNR who here can't stand the CEO?