Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.020 1.070 1.010 1.060 150,913 +0.05(+4.95%)
Nov 29, 2016 1.010 1.030 1.000 1.010 73,845 +0.00(+0.00%)
Nov 28, 2016 1.050 1.050 1.010 1.010 48,267 -0.03(-2.88%)
Nov 25, 2016 1.030 1.050 1.030 1.040 10,897 +0.01(+0.97%)
Nov 23, 2016 1.030 1.030 1.030 0 -0.04(-3.74%)
Nov 22, 2016 1.050 1.070 1.030 1.070 105,355 +0.04(+3.88%)
Nov 21, 2016 1.030 1.050 1.020 1.030 74,005 +0.00(+0.00%)
Nov 18, 2016 1.040 1.040 1.000 1.030 19,680 -0.01(-0.96%)
Nov 17, 2016 1.050 1.070 1.000 1.040 47,783 +0.00(+0.00%)
Nov 16, 2016 0.9800 1.100 0.9800 1.040 13,324 +0.03(+2.89%)
Nov 15, 2016 0.9615 1.070 0.9615 1.011 122,815 +0.06(+6.39%)
Nov 14, 2016 1.010 1.010 0.9475 0.9501 72,932 -0.05(-4.99%)
Nov 11, 2016 0.9900 1.010 0.9088 1.000 101,233 +0.01(+1.11%)
Nov 10, 2016 1.050 1.050 0.9011 0.9890 113,601 -0.06(-5.81%)
Nov 09, 2016 1.014 1.060 1.014 1.050 15,476 +0.03(+2.94%)
Nov 08, 2016 1.030 1.040 1.011 1.020 28,003 -0.01(-0.97%)
Nov 07, 2016 1.070 1.080 1.030 1.030 77,705 +0.00(+0.00%)
Nov 04, 2016 1.080 1.085 1.010 1.030 47,016 -0.04(-3.74%)
Nov 03, 2016 1.050 1.130 1.040 1.070 276,005 +0.03(+2.88%)
Nov 02, 2016 1.095 1.106 0.9900 1.040 99,682 +0.00(+0.00%)
Nov 01, 2016 1.070 1.070 1.040 1.040 80,465 -0.01(-0.95%)
Oct 31, 2016 1.040 1.050 1.040 1.050 24,771 +0.01(+0.95%)
Oct 28, 2016 1.020 1.050 1.020 1.040 21,510 +0.00(+0.01%)
Oct 27, 2016 1.052 1.060 1.020 1.040 16,955 -0.02(-1.89%)
Oct 26, 2016 1.043 1.070 1.040 1.060 25,706 +0.02(+1.92%)
Oct 25, 2016 1.040 1.070 1.037 1.040 33,796 +0.01(+0.97%)
Oct 24, 2016 1.040 1.040 1.030 1.030 18,407 -0.02(-1.90%)
Oct 21, 2016 1.050 1.050 1.040 1.050 15,904 +0.01(+0.96%)
Oct 20, 2016 1.000 1.090 1.000 1.040 62,885 +0.02(+1.74%)
Oct 19, 2016 0.9900 1.040 0.9848 1.022 26,607 +0.02(+2.22%)
Oct 18, 2016 1.000 1.020 0.9649 1.000 107,521 -0.04(-3.85%)
Oct 17, 2016 1.040 1.050 1.010 1.040 20,774 -0.02(-1.89%)
Oct 14, 2016 1.058 1.070 1.058 1.060 29,901 +0.01(+0.95%)
Oct 13, 2016 1.090 1.090 1.040 1.050 16,931 +0.01(+0.96%)
Oct 12, 2016 1.050 1.100 1.030 1.040 60,935 -0.03(-2.80%)
Oct 11, 2016 1.110 1.120 1.070 1.070 55,537 -0.03(-2.73%)
Oct 10, 2016 1.170 1.170 1.100 1.100 22,119 -0.05(-4.35%)
Oct 07, 2016 1.100 1.170 1.100 1.150 42,521 +0.04(+3.60%)
Oct 06, 2016 1.120 1.150 1.110 1.110 15,211 -0.01(-0.89%)
Oct 05, 2016 1.130 1.170 1.100 1.120 39,253 -0.02(-1.75%)
Oct 04, 2016 1.120 1.140 1.110 1.140 4,862 +0.03(+2.69%)
Oct 03, 2016 1.100 1.150 1.100 1.110 66,319 -0.04(-3.48%)
Sep 30, 2016 1.150 1.150 1.130 1.150 27,511 +0.00(+0.00%)
Sep 29, 2016 1.120 1.150 1.110 1.150 49,143 +0.02(+1.77%)
Sep 28, 2016 1.140 1.150 1.100 1.130 38,838 -0.01(-0.88%)
Sep 27, 2016 1.100 1.180 1.100 1.140 49,314 +0.00(+0.00%)
Sep 26, 2016 1.160 1.160 1.100 1.140 16,366 +0.01(+0.88%)
Sep 23, 2016 1.180 1.180 1.110 1.130 48,116 -0.03(-2.59%)
Sep 22, 2016 1.140 1.200 1.140 1.160 20,837 -0.02(-1.69%)
Sep 21, 2016 1.200 1.200 1.160 1.180 46,611 -0.02(-1.67%)
Sep 20, 2016 1.162 1.200 1.150 1.200 13,963 +0.02(+1.69%)
Sep 19, 2016 1.140 1.180 1.120 1.180 34,636 +0.08(+7.27%)
Sep 16, 2016 1.250 1.250 1.100 1.100 37,161 -0.08(-6.78%)
Sep 15, 2016 1.240 1.290 1.150 1.180 65,897 -0.05(-4.07%)
Sep 14, 2016 1.210 1.250 1.210 1.230 30,296 -0.02(-1.60%)
Sep 13, 2016 1.290 1.290 1.190 1.250 41,712 -0.04(-3.10%)
Sep 12, 2016 1.270 1.300 1.200 1.290 23,479 +0.00(+0.00%)
Sep 09, 2016 1.270 1.295 1.240 1.290 16,022 +0.01(+0.78%)
Sep 08, 2016 1.250 1.300 1.240 1.280 27,017 +0.03(+2.40%)
Sep 07, 2016 1.230 1.300 1.230 1.250 26,264 +0.01(+0.81%)
Sep 06, 2016 1.240 1.290 1.220 1.240 37,102 +0.02(+1.64%)
Sep 02, 2016 1.250 1.220 1.220 1.220 11,700 -0.03(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.