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 (%)
Dec 30, 2016 1.310 1.310 1.310 0 +0.00(+0.00%)
Dec 29, 2016 1.280 1.330 1.280 1.310 73,392 +0.02(+1.55%)
Dec 28, 2016 1.280 1.310 1.273 1.290 33,043 +0.01(+0.78%)
Dec 27, 2016 1.310 1.340 1.250 1.280 69,090 -0.02(-1.54%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 22, 2016 1.260 1.270 1.211 1.260 50,446 -0.01(-0.79%)
Dec 21, 2016 1.270 1.300 1.240 1.270 40,647 -0.01(-0.78%)
Dec 20, 2016 1.350 1.350 1.220 1.280 137,990 +0.06(+4.92%)
Dec 19, 2016 1.130 1.330 1.130 1.220 71,353 +0.08(+7.02%)
Dec 16, 2016 1.140 1.180 1.120 1.140 124,304 -0.03(-2.56%)
Dec 15, 2016 1.200 1.220 1.100 1.170 79,041 -0.03(-2.50%)
Dec 14, 2016 1.182 1.230 1.170 1.200 44,545 +0.00(+0.08%)
Dec 13, 2016 1.210 1.260 1.150 1.199 55,350 -0.01(-0.91%)
Dec 12, 2016 1.270 1.300 1.210 1.210 43,286 -0.06(-4.72%)
Dec 09, 2016 1.240 1.320 1.240 1.270 58,535 +0.01(+0.79%)
Dec 08, 2016 1.300 1.350 1.260 1.260 32,354 -0.05(-3.82%)
Dec 07, 2016 1.330 1.350 1.270 1.310 64,970 -0.02(-1.50%)
Dec 06, 2016 1.340 1.390 1.250 1.330 99,159 -0.04(-2.92%)
Dec 05, 2016 1.350 1.420 1.290 1.370 339,118 +0.00(+0.00%)
Dec 02, 2016 1.070 1.390 1.070 1.370 688,716 +0.32(+30.48%)
Dec 01, 2016 1.088 1.110 1.040 1.050 455,878 -0.01(-0.94%)
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%)
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.