Vertex Energy (NQ: VTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 07, 2024				0.0521	0	-0.06(-51.53%)
Oct 04, 2024	0.1097	0.1212	0.1020	0.1075	7,682,006	-0.01(-8.90%)
Oct 03, 2024	0.1180	0.1216	0.1079	0.1180	8,461,333	-0.00(-2.40%)
Oct 02, 2024	0.1298	0.1298	0.1152	0.1209	9,886,553	-0.01(-9.64%)
Oct 01, 2024	0.1141	0.1369	0.1107	0.1338	19,667,480	+0.02(+15.74%)
Sep 30, 2024	0.1226	0.1293	0.1011	0.1156	8,869,820	-0.00(-2.86%)
Sep 27, 2024	0.1289	0.1289	0.1100	0.1190	20,370,970	-0.01(-10.53%)
Sep 26, 2024	0.1498	0.1498	0.1281	0.1330	17,654,336	-0.02(-11.33%)
Sep 25, 2024	0.1425	0.1745	0.1110	0.1500	49,585,464	-0.21(-58.45%)
Sep 24, 2024	0.3600	0.3750	0.3502	0.3610	911,300	+0.01(+2.70%)
Sep 23, 2024	0.3796	0.3909	0.3459	0.3515	1,301,421	-0.03(-8.61%)
Sep 20, 2024	0.3723	0.3942	0.3600	0.3846	1,148,471	+0.01(+2.34%)
Sep 19, 2024	0.4169	0.4195	0.3758	0.3758	1,398,667	-0.02(-5.24%)
Sep 18, 2024	0.4070	0.4318	0.3966	0.3966	893,818	-0.02(-5.12%)
Sep 17, 2024	0.4375	0.4895	0.4106	0.4180	2,263,318	-0.01(-1.23%)
Sep 16, 2024	0.3800	0.4479	0.3642	0.4232	2,414,400	+0.02(+5.80%)
Sep 13, 2024	0.3500	0.4000	0.3485	0.4000	1,497,927	+0.05(+14.71%)
Sep 12, 2024	0.3375	0.3500	0.3220	0.3487	897,319	+0.02(+6.93%)
Sep 11, 2024	0.3300	0.3300	0.3102	0.3261	879,028	+0.01(+3.46%)
Sep 10, 2024	0.3352	0.3450	0.3042	0.3152	1,432,050	-0.02(-4.72%)
Sep 09, 2024	0.3400	0.3561	0.3302	0.3308	1,159,502	-0.01(-2.71%)
Sep 06, 2024	0.3400	0.3500	0.3300	0.3400	1,751,417	+0.00(+1.28%)
Sep 05, 2024	0.3700	0.3799	0.3331	0.3357	1,907,492	-0.03(-8.20%)
Sep 04, 2024	0.3938	0.3999	0.3580	0.3657	1,552,219	-0.03(-7.23%)
Sep 03, 2024	0.4162	0.4170	0.3856	0.3942	938,582	-0.02(-4.74%)
Aug 30, 2024	0.4279	0.4279	0.3996	0.4138	877,324	+0.00(+0.36%)
Aug 29, 2024	0.4100	0.4267	0.3901	0.4123	1,821,252	+0.01(+2.43%)
Aug 28, 2024	0.4300	0.4400	0.4000	0.4025	1,547,975	-0.03(-6.94%)
Aug 27, 2024	0.4600	0.4683	0.4229	0.4325	1,786,927	-0.03(-6.67%)
Aug 26, 2024	0.4700	0.4896	0.4600	0.4634	1,186,519	+0.00(+0.74%)
Aug 23, 2024	0.4268	0.4716	0.4267	0.4600	1,261,361	+0.03(+7.78%)
Aug 22, 2024	0.4295	0.4399	0.4058	0.4268	1,654,704	-0.00(-0.77%)
Aug 21, 2024	0.4300	0.4425	0.4199	0.4301	1,290,509	+0.01(+2.77%)
Aug 20, 2024	0.4900	0.4970	0.4148	0.4185	2,215,534	-0.07(-14.59%)
Aug 19, 2024	0.4400	0.4900	0.4389	0.4900	1,599,907	+0.05(+11.44%)
Aug 16, 2024	0.4330	0.4473	0.4330	0.4397	939,403	+0.01(+1.45%)
Aug 15, 2024	0.4000	0.4350	0.3959	0.4334	2,436,710	+0.03(+8.49%)
Aug 14, 2024	0.4500	0.4610	0.3941	0.3995	3,281,226	-0.05(-11.12%)
Aug 13, 2024	0.4200	0.4543	0.3930	0.4495	3,287,481	+0.04(+10.71%)
Aug 12, 2024	0.4212	0.4400	0.3917	0.4060	2,846,870	-0.01(-3.33%)
Aug 09, 2024	0.4800	0.4894	0.4000	0.4200	5,394,543	-0.06(-12.70%)
Aug 08, 2024	0.5500	0.5527	0.4811	0.4811	5,293,041	-0.17(-26.47%)
Aug 07, 2024	0.6711	0.7111	0.6419	0.6543	1,412,770	+0.00(+0.35%)
Aug 06, 2024	0.6900	0.6961	0.6512	0.6520	856,872	-0.01(-1.97%)
Aug 05, 2024	0.6556	0.6777	0.6354	0.6651	1,110,763	-0.01(-1.61%)
Aug 02, 2024	0.7362	0.7418	0.6516	0.6760	1,750,974	-0.08(-10.07%)