Vertex Energy Inc Common Stockのデータ

Vertex Energy Inc Common Stockの基本情報

名前 Vertex Energy Inc Common Stock
ティッカー VTNR
国 United States
上場年 nan
セクター Energy

Vertex Energy Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.24 2.04 2.21 2.12 1933600.0 2.12
2021-02-12 2.19 2.0 2.06 2.12 1376000.0 2.12
2021-02-11 2.3 2.06 2.28 2.13 2099700.0 2.13
2021-02-10 2.34 2.1 2.29 2.23 3608000.0 2.23
2021-02-09 2.76 2.24 2.37 2.34 5131100.0 2.34
2021-02-08 2.51 1.9 2.08 2.51 6975400.0 2.51
2021-02-05 2.29 2.05 2.29 2.11 3527700.0 2.11
2021-02-04 2.45 2.1 2.4 2.26 6434200.0 2.26
2021-02-03 2.3 1.9 1.94 2.3 10450700.0 2.3
2021-02-02 1.98 1.79 1.98 1.89 3251200.0 1.89
2021-02-01 1.94 1.65 1.85 1.88 3950300.0 1.88
2021-01-29 1.86 1.64 1.75 1.65 2861300.0 1.65
2021-01-28 2.1 1.52 2.08 1.72 7624700.0 1.72
2021-01-27 2.39 2.0 2.21 2.1 10674700.0 2.1
2021-01-26 3.14 2.06 2.18 2.38 77860800.0 2.38
2021-01-25 1.63 1.34 1.5 1.63 7415800.0 1.63
2021-01-22 1.3 1.05 1.09 1.28 2410900.0 1.28
2021-01-21 1.09 1.0 1.03 1.09 889200.0 1.09
2021-01-20 1.1 0.97 1.06 1.08 1166300.0 1.08
2021-01-19 1.15 1.04 1.14 1.1 1652600.0 1.1
2021-01-15 1.17 0.96 1.15 1.14 3013100.0 1.14
2021-01-14 1.45 0.96 1.12 1.13 20880900.0 1.13
2021-01-13 0.9 0.83 0.9 0.89 450900.0 0.89
2021-01-12 0.88 0.82 0.86 0.87 665700.0 0.87
2021-01-11 0.86 0.8 0.8 0.86 655200.0 0.86
2021-01-08 0.89 0.8 0.88 0.82 628200.0 0.82
2021-01-07 0.91 0.81 0.88 0.88 665200.0 0.88
2021-01-06 0.89 0.81 0.83 0.84 1009200.0 0.84
2021-01-05 0.87 0.72 0.75 0.81 1142200.0 0.81
2021-01-04 0.81 0.72 0.76 0.76 1328100.0 0.76
2020-12-31 0.73 0.67 0.72 0.71 1332400.0 0.71
2020-12-30 0.72 0.69 0.71 0.69 263500.0 0.69
2020-12-29 0.8 0.67 0.74 0.69 562600.0 0.69
2020-12-28 0.71 0.65 0.67 0.69 411500.0 0.69
2020-12-24 0.7 0.63 0.7 0.67 311400.0 0.67
2020-12-23 0.69 0.65 0.68 0.68 651900.0 0.68
2020-12-22 0.69 0.66 0.67 0.67 428300.0 0.67
2020-12-21 0.66 0.61 0.65 0.65 472000.0 0.65
2020-12-18 0.68 0.63 0.68 0.65 210700.0 0.65
2020-12-17 0.67 0.62 0.67 0.64 243600.0 0.64
2020-12-16 0.69 0.62 0.65 0.64 251300.0 0.64
2020-12-15 0.69 0.62 0.68 0.65 460900.0 0.65
2020-12-14 0.74 0.66 0.73 0.67 492400.0 0.67
2020-12-11 0.74 0.69 0.71 0.72 252400.0 0.72
2020-12-10 0.74 0.65 0.7 0.72 423900.0 0.72
2020-12-09 0.76 0.71 0.73 0.71 323000.0 0.71
2020-12-08 0.76 0.73 0.75 0.74 183400.0 0.74
2020-12-07 0.8 0.72 0.8 0.73 327200.0 0.73
2020-12-04 0.82 0.75 0.75 0.8 454900.0 0.8
2020-12-03 0.78 0.74 0.74 0.76 465600.0 0.76
2020-12-02 0.77 0.67 0.68 0.74 730300.0 0.74
2020-12-01 0.76 0.67 0.75 0.7 597900.0 0.7
2020-11-30 0.79 0.7 0.79 0.75 614900.0 0.75
2020-11-27 0.75 0.65 0.75 0.74 903100.0 0.74
2020-11-25 1.0 0.7 0.85 0.73 4769900.0 0.73
2020-11-24 0.76 0.62 0.64 0.74 1525300.0 0.74
2020-11-23 0.61 0.53 0.55 0.61 754500.0 0.61
2020-11-20 0.55 0.5 0.5 0.53 312400.0 0.53
2020-11-19 0.53 0.47 0.53 0.51 209300.0 0.51
2020-11-18 0.54 0.48 0.48 0.51 693200.0 0.51
2020-11-17 0.49 0.47 0.48 0.48 121200.0 0.48
2020-11-16 0.49 0.46 0.46 0.47 103900.0 0.47
2020-11-13 0.48 0.45 0.48 0.47 169600.0 0.47
2020-11-12 0.48 0.44 0.48 0.45 146800.0 0.45
2020-11-11 0.47 0.44 0.45 0.46 149400.0 0.46
2020-11-10 0.48 0.44 0.48 0.46 131700.0 0.46
2020-11-09 0.47 0.41 0.43 0.47 421600.0 0.47
2020-11-06 0.43 0.41 0.41 0.42 150100.0 0.42
2020-11-05 0.44 0.4 0.43 0.42 234200.0 0.42
2020-11-04 0.46 0.41 0.42 0.44 140800.0 0.44
2020-11-03 0.43 0.41 0.43 0.43 123800.0 0.43
2020-11-02 0.43 0.41 0.42 0.43 159900.0 0.43
2020-10-30 0.43 0.4 0.42 0.41 80000.0 0.41
2020-10-29 0.43 0.4 0.42 0.42 264800.0 0.42
2020-10-28 0.42 0.4 0.42 0.41 248900.0 0.41
2020-10-27 0.46 0.4 0.45 0.42 359400.0 0.42
2020-10-26 0.45 0.43 0.44 0.44 306300.0 0.44
2020-10-23 0.48 0.45 0.48 0.45 240100.0 0.45
2020-10-22 0.47 0.44 0.44 0.45 426700.0 0.45
2020-10-21 0.48 0.43 0.47 0.44 525800.0 0.44
2020-10-20 0.49 0.47 0.49 0.48 267100.0 0.48
2020-10-19 0.5 0.47 0.47 0.5 494400.0 0.5
2020-10-16 0.5 0.47 0.49 0.47 316400.0 0.47
2020-10-15 0.52 0.47 0.5 0.49 576100.0 0.49
2020-10-14 0.55 0.49 0.55 0.51 998500.0 0.51
2020-10-13 0.62 0.52 0.61 0.58 4196200.0 0.58
2020-10-12 0.51 0.48 0.49 0.5 466300.0 0.5
2020-10-09 0.66 0.51 0.65 0.54 3609600.0 0.54
2020-10-08 0.75 0.49 0.49 0.57 4431400.0 0.57
2020-10-07 0.52 0.48 0.51 0.49 149000.0 0.49
2020-10-06 0.52 0.49 0.49 0.5 60800.0 0.5
2020-10-05 0.52 0.49 0.49 0.5 60400.0 0.5
2020-10-02 0.52 0.48 0.52 0.51 80500.0 0.51
2020-10-01 0.52 0.49 0.5 0.5 99400.0 0.5
2020-09-30 0.54 0.48 0.51 0.5 171400.0 0.5
2020-09-29 0.55 0.51 0.52 0.54 98700.0 0.54
2020-09-28 0.54 0.47 0.47 0.52 265000.0 0.52
2020-09-25 0.52 0.47 0.49 0.47 151300.0 0.47
2020-09-24 0.48 0.43 0.43 0.48 93600.0 0.48
2020-09-23 0.48 0.43 0.46 0.45 222700.0 0.45
2020-09-22 0.48 0.45 0.47 0.46 62200.0 0.46
2020-09-21 0.47 0.45 0.47 0.47 96900.0 0.47
2020-09-18 0.49 0.46 0.49 0.48 185700.0 0.48
2020-09-17 0.5 0.47 0.5 0.49 105000.0 0.49
2020-09-16 0.51 0.48 0.51 0.49 271700.0 0.49
2020-09-15 0.51 0.49 0.5 0.5 95200.0 0.5
2020-09-14 0.5 0.48 0.5 0.5 128300.0 0.5
2020-09-11 0.54 0.5 0.52 0.5 98100.0 0.5
2020-09-10 0.54 0.51 0.51 0.51 45500.0 0.51
2020-09-09 0.55 0.5 0.53 0.51 125900.0 0.51
2020-09-08 0.55 0.51 0.55 0.51 55600.0 0.51
2020-09-04 0.55 0.51 0.54 0.55 169800.0 0.55
2020-09-03 0.56 0.51 0.53 0.55 244600.0 0.55
2020-09-02 0.58 0.5 0.56 0.55 435800.0 0.55
2020-09-01 0.58 0.56 0.56 0.56 62300.0 0.56
2020-08-31 0.62 0.56 0.62 0.57 262900.0 0.57
2020-08-28 0.6 0.58 0.6 0.6 95900.0 0.6
2020-08-27 0.64 0.56 0.62 0.58 560600.0 0.58
2020-08-26 0.63 0.56 0.58 0.59 416400.0 0.59
2020-08-25 0.62 0.58 0.62 0.58 139200.0 0.58
2020-08-24 0.62 0.55 0.58 0.62 298600.0 0.62
2020-08-21 0.64 0.56 0.62 0.59 325200.0 0.59
2020-08-20 0.68 0.6 0.66 0.62 483500.0 0.62
2020-08-19 0.7 0.6 0.62 0.68 716500.0 0.68
2020-08-18 0.71 0.62 0.62 0.64 1319400.0 0.64
2020-08-17 0.63 0.55 0.63 0.59 269600.0 0.59
2020-08-14 0.61 0.56 0.57 0.61 140500.0 0.61
2020-08-13 0.64 0.57 0.6 0.59 183200.0 0.59
2020-08-12 0.67 0.58 0.67 0.59 197900.0 0.59
2020-08-11 0.68 0.61 0.61 0.68 322600.0 0.68
2020-08-10 0.62 0.56 0.57 0.61 136400.0 0.61
2020-08-07 0.57 0.55 0.56 0.57 73900.0 0.57
2020-08-06 0.57 0.55 0.56 0.55 130900.0 0.55
2020-08-05 0.59 0.55 0.56 0.56 202400.0 0.56
2020-08-04 0.6 0.56 0.59 0.58 135600.0 0.58
2020-08-03 0.57 0.54 0.56 0.57 100800.0 0.57
2020-07-31 0.58 0.55 0.58 0.55 100400.0 0.55
2020-07-30 0.6 0.54 0.56 0.57 114600.0 0.57
2020-07-29 0.6 0.56 0.56 0.57 93500.0 0.57
2020-07-28 0.6 0.56 0.58 0.58 104800.0 0.58
2020-07-27 0.58 0.57 0.58 0.57 59300.0 0.57
2020-07-24 0.61 0.58 0.6 0.59 34400.0 0.59
2020-07-23 0.62 0.59 0.6 0.6 65400.0 0.6
2020-07-22 0.63 0.58 0.6 0.6 202900.0 0.6
2020-07-21 0.65 0.61 0.63 0.62 95000.0 0.62
2020-07-20 0.64 0.62 0.62 0.62 35400.0 0.62
2020-07-17 0.64 0.57 0.61 0.61 322300.0 0.61
2020-07-16 0.62 0.58 0.58 0.62 227700.0 0.62
2020-07-15 0.58 0.55 0.57 0.56 229200.0 0.56
2020-07-14 0.6 0.56 0.6 0.56 95900.0 0.56
2020-07-13 0.63 0.59 0.61 0.6 137900.0 0.6
2020-07-10 0.63 0.6 0.61 0.61 101400.0 0.61
2020-07-09 0.64 0.6 0.62 0.61 47900.0 0.61
2020-07-08 0.66 0.62 0.64 0.62 124100.0 0.62
2020-07-07 0.68 0.64 0.65 0.64 79200.0 0.64
2020-07-06 0.69 0.64 0.66 0.65 108600.0 0.65
2020-07-02 0.69 0.64 0.66 0.66 57800.0 0.66
2020-07-01 0.71 0.65 0.71 0.65 266000.0 0.65
2020-06-30 0.73 0.66 0.66 0.71 61400.0 0.71
2020-06-29 0.71 0.65 0.7 0.66 74400.0 0.66
2020-06-26 0.74 0.66 0.74 0.68 240800.0 0.68
2020-06-25 0.72 0.68 0.68 0.72 87900.0 0.72
2020-06-24 0.76 0.62 0.73 0.64 198000.0 0.64
2020-06-23 0.78 0.73 0.75 0.73 117600.0 0.73
2020-06-22 0.8 0.73 0.8 0.75 76600.0 0.75
2020-06-19 0.8 0.75 0.76 0.76 87900.0 0.76
2020-06-18 0.82 0.74 0.81 0.75 85400.0 0.75
2020-06-17 0.82 0.77 0.8 0.79 131500.0 0.79
2020-06-16 0.83 0.78 0.81 0.81 86900.0 0.81
2020-06-15 0.83 0.75 0.79 0.81 86900.0 0.81
2020-06-12 0.9 0.76 0.76 0.82 133300.0 0.82
2020-06-11 0.77 0.69 0.76 0.77 322900.0 0.77
2020-06-10 0.88 0.8 0.88 0.86 164000.0 0.86
2020-06-09 1.0 0.88 1.0 0.88 247900.0 0.88
2020-06-08 0.94 0.82 0.88 0.91 664900.0 0.91
2020-06-05 0.79 0.7 0.7 0.78 384700.0 0.78
2020-06-04 0.69 0.65 0.69 0.69 73900.0 0.69
2020-06-03 0.7 0.65 0.68 0.67 190300.0 0.67
2020-06-02 0.68 0.65 0.68 0.68 94100.0 0.68
2020-06-01 0.68 0.65 0.68 0.67 47300.0 0.67
2020-05-29 0.65 0.62 0.65 0.65 126300.0 0.65
2020-05-28 0.68 0.65 0.67 0.66 104300.0 0.66
2020-05-27 0.68 0.64 0.64 0.67 119500.0 0.67
2020-05-26 0.69 0.62 0.62 0.66 166400.0 0.66
2020-05-22 0.63 0.57 0.61 0.63 191400.0 0.63
2020-05-21 0.65 0.61 0.65 0.61 99400.0 0.61
2020-05-20 0.65 0.6 0.6 0.65 125100.0 0.65
2020-05-19 0.66 0.6 0.65 0.65 117500.0 0.65
2020-05-18 0.7 0.62 0.7 0.67 290400.0 0.67
2020-05-15 0.65 0.58 0.64 0.6 533300.0 0.6
2020-05-14 0.87 0.55 0.55 0.7 3433400.0 0.7
2020-05-13 0.65 0.53 0.65 0.58 150000.0 0.58
2020-05-12 0.64 0.58 0.6 0.61 45200.0 0.61
2020-05-11 0.66 0.62 0.63 0.62 188700.0 0.62
2020-05-08 0.62 0.55 0.55 0.61 423300.0 0.61
2020-05-07 0.55 0.52 0.54 0.55 55000.0 0.55
2020-05-06 0.58 0.52 0.55 0.54 123500.0 0.54
2020-05-05 0.59 0.54 0.56 0.55 132000.0 0.55
2020-05-04 0.55 0.51 0.52 0.53 114200.0 0.53
2020-05-01 0.6 0.52 0.59 0.53 267700.0 0.53
2020-04-30 0.63 0.56 0.57 0.58 484000.0 0.58
2020-04-29 0.57 0.52 0.55 0.54 267800.0 0.54
2020-04-28 0.58 0.52 0.56 0.52 176000.0 0.52
2020-04-27 0.6 0.55 0.58 0.55 217500.0 0.55
2020-04-24 0.59 0.52 0.55 0.57 156100.0 0.57
2020-04-23 0.54 0.49 0.49 0.54 283500.0 0.54
2020-04-22 0.55 0.47 0.55 0.53 267300.0 0.53
2020-04-21 0.56 0.46 0.51 0.47 927700.0 0.47
2020-04-20 0.55 0.48 0.54 0.49 344700.0 0.49
2020-04-17 0.58 0.54 0.54 0.56 84700.0 0.56
2020-04-16 0.56 0.5 0.55 0.53 96900.0 0.53
2020-04-15 0.6 0.51 0.6 0.57 220100.0 0.57
2020-04-14 0.6 0.53 0.6 0.57 117400.0 0.57
2020-04-13 0.6 0.54 0.6 0.6 53600.0 0.6
2020-04-09 0.59 0.53 0.53 0.57 187500.0 0.57
2020-04-08 0.57 0.51 0.56 0.54 140500.0 0.54
2020-04-07 0.62 0.5 0.57 0.55 301600.0 0.55
2020-04-06 0.64 0.52 0.52 0.55 255800.0 0.55
2020-04-03 0.56 0.5 0.51 0.5 187600.0 0.5
2020-04-02 0.58 0.5 0.58 0.5 171900.0 0.5
2020-04-01 0.62 0.5 0.62 0.55 122700.0 0.55
2020-03-31 0.73 0.6 0.69 0.6 60600.0 0.6
2020-03-30 0.73 0.66 0.69 0.66 77000.0 0.66
2020-03-27 0.83 0.7 0.8 0.72 125100.0 0.72
2020-03-26 0.78 0.65 0.71 0.78 208800.0 0.78
2020-03-25 0.69 0.53 0.53 0.65 127700.0 0.65
2020-03-24 0.6 0.48 0.56 0.52 190400.0 0.52
2020-03-23 0.6 0.45 0.56 0.48 249300.0 0.48
2020-03-20 0.65 0.51 0.52 0.57 163300.0 0.57
2020-03-19 0.59 0.45 0.49 0.51 147000.0 0.51
2020-03-18 0.63 0.5 0.6 0.51 214600.0 0.51
2020-03-17 0.73 0.58 0.73 0.63 184700.0 0.63
2020-03-16 0.74 0.65 0.68 0.69 148600.0 0.69
2020-03-13 0.8 0.63 0.73 0.8 148100.0 0.8
2020-03-12 0.87 0.65 0.79 0.7 291300.0 0.7
2020-03-11 1.09 0.75 1.02 0.81 269100.0 0.81
2020-03-10 1.02 0.86 0.9 0.93 192600.0 0.93
2020-03-09 0.95 0.78 0.89 0.86 541600.0 0.86
2020-03-06 1.09 0.99 1.06 0.99 158800.0 0.99
2020-03-05 1.26 1.02 1.1 1.04 439400.0 1.04
2020-03-04 1.35 1.17 1.22 1.17 761400.0 1.17
2020-03-03 1.23 1.13 1.13 1.19 241100.0 1.19
2020-03-02 1.16 1.04 1.09 1.1 304600.0 1.1
2020-02-28 1.1 1.05 1.1 1.07 139200.0 1.07
2020-02-27 1.21 1.07 1.15 1.09 250100.0 1.09
2020-02-26 1.31 1.2 1.21 1.21 93500.0 1.21
2020-02-25 1.32 1.17 1.3 1.21 144900.0 1.21
2020-02-24 1.37 1.25 1.36 1.32 166600.0 1.32
2020-02-21 1.41 1.36 1.4 1.38 46600.0 1.38
2020-02-20 1.48 1.34 1.34 1.39 92300.0 1.39
2020-02-19 1.39 1.3 1.32 1.36 168100.0 1.36
2020-02-18 1.32 1.25 1.29 1.3 103700.0 1.3