NASDAQ:VTNR
Vertex Stock Price (Quote)
$1.37
+0.0700 (+5.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.95 | $1.75 | Friday, 3rd May 2024 VTNR stock ended at $1.37. This is 5.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.40% from a day low at $1.31 to a day high of $1.42. |
| 90 days | $0.95 | $1.85 | |
| 52 weeks | $0.95 | $7.90 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.32 | $1.42 | $1.31 | $1.37 | 2 035 558 |
| May 02, 2024 | $1.31 | $1.32 | $1.20 | $1.30 | 1 737 184 |
| May 01, 2024 | $1.29 | $1.35 | $1.25 | $1.29 | 1 237 511 |
| Apr 30, 2024 | $1.34 | $1.36 | $1.28 | $1.30 | 942 216 |
| Apr 29, 2024 | $1.27 | $1.40 | $1.27 | $1.35 | 1 903 251 |
| Apr 26, 2024 | $1.33 | $1.33 | $1.25 | $1.27 | 1 860 106 |
| Apr 25, 2024 | $1.43 | $1.46 | $1.29 | $1.33 | 2 206 402 |
| Apr 24, 2024 | $1.70 | $1.70 | $1.40 | $1.43 | 3 884 175 |
| Apr 23, 2024 | $1.57 | $1.75 | $1.51 | $1.68 | 3 118 981 |
| Apr 22, 2024 | $1.46 | $1.55 | $1.34 | $1.55 | 3 932 149 |
| Apr 19, 2024 | $1.30 | $1.57 | $1.26 | $1.49 | 8 264 591 |
| Apr 18, 2024 | $1.10 | $1.38 | $1.09 | $1.31 | 11 276 422 |
| Apr 17, 2024 | $1.00 | $1.05 | $0.97 | $0.98 | 1 496 012 |
| Apr 16, 2024 | $1.02 | $1.02 | $0.95 | $0.98 | 2 234 602 |
| Apr 15, 2024 | $1.07 | $1.07 | $1.01 | $1.04 | 1 529 374 |
| Apr 12, 2024 | $1.11 | $1.16 | $1.00 | $1.04 | 2 501 416 |
| Apr 11, 2024 | $1.11 | $1.15 | $1.06 | $1.10 | 1 909 555 |
| Apr 10, 2024 | $1.16 | $1.16 | $1.09 | $1.11 | 2 511 468 |
| Apr 09, 2024 | $1.28 | $1.31 | $1.17 | $1.18 | 2 177 761 |
| Apr 08, 2024 | $1.30 | $1.32 | $1.26 | $1.27 | 1 152 940 |
| Apr 05, 2024 | $1.29 | $1.34 | $1.24 | $1.30 | 1 636 578 |
| Apr 04, 2024 | $1.33 | $1.36 | $1.27 | $1.31 | 1 113 814 |
| Apr 03, 2024 | $1.28 | $1.33 | $1.25 | $1.32 | 1 296 887 |
| Apr 02, 2024 | $1.35 | $1.35 | $1.27 | $1.31 | 1 277 049 |
| Apr 01, 2024 | $1.38 | $1.38 | $1.32 | $1.36 | 1 449 183 |
