La bourse ferme dans 6 h 14 min

Vertex Energy, Inc. (VTNR)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,3000+0,0100 (+0,78 %)
À la clôture : 04:00PM EDT
1,3100 +0,01 (+0,77 %)
Échanges après Bourse : 07:48PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,31001,32001,20001,30001,30001 759 300
01 mai 20241,29001,35001,25001,29001,29001 242 300
30 avr. 20241,34001,35501,28001,30001,3000958 200
29 avr. 20241,27001,40001,27001,35001,35001 939 600
26 avr. 20241,33001,34001,25001,27001,27001 896 500
25 avr. 20241,43001,46001,29001,32501,32502 223 600
24 avr. 20241,70001,70001,40001,43001,43003 908 600
23 avr. 20241,57001,75001,50501,68001,68003 168 700
22 avr. 20241,46001,55001,34001,55001,55003 996 000
19 avr. 20241,30001,57001,26001,49001,49008 294 600
18 avr. 20241,10001,38001,09001,31001,310011 315 600
17 avr. 20241,00001,05000,97000,97900,97901 507 200
16 avr. 20241,02001,02000,95000,98000,98002 242 800
15 avr. 20241,07001,07001,01001,04001,04001 571 700
12 avr. 20241,11001,16001,00001,04001,04002 526 700
11 avr. 20241,11001,14501,06001,10001,10001 947 700
10 avr. 20241,16001,17001,09001,11001,11002 520 700
09 avr. 20241,28001,30801,17001,18001,18002 197 400
08 avr. 20241,30001,32001,26001,27001,27001 157 500
05 avr. 20241,29001,34001,24001,30001,30001 636 600
04 avr. 20241,33001,35501,27001,31001,31001 129 400
03 avr. 20241,28001,33001,25001,32001,32001 302 200
02 avr. 20241,35001,35001,27001,31001,31001 281 400
01 avr. 20241,38001,38001,31501,36001,36001 459 400
28 mars 20241,32001,43001,32001,40001,40001 765 200
27 mars 20241,29001,34001,24001,31001,31001 496 500
26 mars 20241,43001,49001,27501,28001,28001 555 300
25 mars 20241,39001,47001,35001,40001,40001 736 900
22 mars 20241,38001,42001,34001,39001,39001 458 700
21 mars 20241,35001,45501,34001,38001,38001 760 100
20 mars 20241,23001,34001,20001,34001,34001 826 200
19 mars 20241,15001,25001,13501,23001,23001 619 800
18 mars 20241,27001,27001,13001,16001,16002 011 200
15 mars 20241,18001,33001,18001,23001,23003 379 300
14 mars 20241,20001,26001,16001,20001,20002 422 500
13 mars 20241,20001,26501,16001,18001,18001 684 700
12 mars 20241,22001,26001,16001,20001,20001 743 500
11 mars 20241,30001,34001,22001,23001,23001 471 100
08 mars 20241,34001,40001,25501,29001,29002 634 300
07 mars 20241,40001,45001,33001,33001,33002 073 600
06 mars 20241,39001,46501,38001,40001,40001 748 800
05 mars 20241,34001,44001,29001,34001,34002 118 500
04 mars 20241,42001,47001,34001,35001,35003 129 600
01 mars 20241,35001,49001,34001,41001,41003 816 800
29 févr. 20241,30001,55001,23501,35001,35007 225 400
28 févr. 20241,26001,36001,13001,27501,27508 095 200
27 févr. 20241,65001,72001,61001,68001,68002 191 600
26 févr. 20241,65001,74001,60001,63001,63001 891 700
23 févr. 20241,61001,66001,54001,66001,66001 187 800
22 févr. 20241,67001,68501,61001,63001,63001 060 200
21 févr. 20241,61001,71001,54001,68001,68001 287 000
20 févr. 20241,73001,75001,60501,61001,61001 619 000
16 févr. 20241,84001,85001,71501,75001,75003 367 000
15 févr. 20241,69001,85001,68001,84001,84002 190 600
14 févr. 20241,60001,67501,56501,66001,66001 573 000
13 févr. 20241,63001,64001,52001,55001,55001 964 600
12 févr. 20241,53001,68001,53001,65001,65001 357 300
09 févr. 20241,48001,55001,43501,53001,53001 555 000
08 févr. 20241,38001,50001,36001,47001,47001 788 600
07 févr. 20241,40001,42001,35001,36001,36001 868 500
06 févr. 20241,39001,46001,35001,41001,41001 236 400
05 févr. 20241,44001,44001,35001,41001,41002 031 400
02 févr. 20241,58001,58001,42001,43001,43001 895 600
01 févr. 20241,50001,78001,49001,55001,55004 198 200
31 janv. 20241,50001,53601,44001,46001,46002 393 800
30 janv. 20241,47001,57001,41501,52001,52002 532 600
29 janv. 20241,45001,49001,40501,46501,46502 086 700
26 janv. 20241,39001,47001,32001,46001,46003 578 500
25 janv. 20241,46001,68001,33001,37501,37506 313 500
24 janv. 20241,80001,81401,44001,44001,44007 952 200
23 janv. 20241,83001,98501,82001,85001,85002 970 900
22 janv. 20241,84001,95001,79501,90001,90002 376 300
19 janv. 20241,85001,87001,75001,85001,85003 682 400
18 janv. 20241,91001,93001,82001,84001,84002 851 700
17 janv. 20241,96001,98001,87001,90001,90001 991 000
16 janv. 20242,09002,12501,96002,00002,00002 891 200
12 janv. 20242,13002,21002,04002,06002,06002 308 500
11 janv. 20242,10002,19002,05002,08002,08002 498 700
10 janv. 20242,17002,19502,07002,12002,12002 803 000
09 janv. 20242,26002,30002,12002,17002,17004 267 400
08 janv. 20242,21002,25502,12002,23002,23003 669 200
05 janv. 20242,38002,43002,24002,24502,24503 844 100
04 janv. 20242,30002,46502,20002,43002,43006 026 700
03 janv. 20242,46002,46002,28002,29002,29004 400 600
02 janv. 20243,20003,24002,38002,43002,430015 159 500
29 déc. 20233,51003,56003,38003,39003,39002 115 500
28 déc. 20233,71003,71003,50003,51003,51002 003 900
27 déc. 20233,83003,84003,66003,69003,69001 254 200
26 déc. 20233,69003,88003,69003,80003,80001 772 700
22 déc. 20233,73003,84503,62503,69003,69002 303 500
21 déc. 20233,58003,75503,54103,72003,72001 994 300
20 déc. 20233,48003,67003,42003,53003,53002 587 000
19 déc. 20233,54003,59003,26003,46003,46004 156 000
18 déc. 20233,50003,80503,50003,64003,64002 761 300
15 déc. 20233,67003,67003,36003,43003,430014 145 600
14 déc. 20233,50003,73503,48703,63003,63004 874 400
13 déc. 20233,13003,37003,00003,37003,37003 221 700
12 déc. 20233,04003,16002,90503,11003,11007 302 500
11 déc. 20233,22003,25003,02003,04003,04004 264 300
08 déc. 20233,20003,35003,17003,22003,22001 685 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...