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 (%)
Jan 29, 2016 1.070 1.100 1.010 1.010 38,569 -0.04(-3.81%)
Jan 28, 2016 1.090 1.090 1.010 1.050 19,555 +0.00(+0.00%)
Jan 27, 2016 1.070 1.090 1.010 1.050 38,970 -0.01(-0.94%)
Jan 26, 2016 0.9900 1.080 0.9701 1.060 54,576 +0.10(+10.51%)
Jan 25, 2016 0.9800 1.020 0.9400 0.9592 23,378 -0.06(-5.96%)
Jan 22, 2016 1.120 1.120 0.9800 1.020 37,102 +0.00(+0.00%)
Jan 21, 2016 0.8500 1.070 0.8256 1.020 83,517 +0.22(+27.48%)
Jan 20, 2016 0.7700 0.8980 0.6300 0.8001 107,961 +0.02(+2.56%)
Jan 19, 2016 0.8500 0.9300 0.7700 0.7801 20,035 -0.04(-5.37%)
Jan 15, 2016 0.9000 0.8244 0.8244 0.8244 51,900 -0.09(-9.41%)
Jan 14, 2016 0.9100 1.012 0.8600 0.9100 42,630 +0.00(+0.22%)
Jan 13, 2016 0.9200 0.9799 0.8801 0.9080 46,592 -0.03(-2.91%)
Jan 12, 2016 1.054 1.054 0.9100 0.9352 72,731 -0.07(-7.41%)
Jan 11, 2016 1.010 1.040 1.010 1.010 19,100 -0.04(-3.81%)
Jan 08, 2016 1.010 1.110 0.9830 1.050 75,128 +0.06(+6.06%)
Jan 07, 2016 0.9510 1.040 0.9510 0.9900 54,656 -0.01(-1.00%)
Jan 06, 2016 1.160 1.160 1.000 1.000 45,385 -0.11(-9.91%)
Jan 05, 2016 1.120 1.170 1.080 1.110 16,886 -0.04(-3.56%)
Jan 04, 2016 1.140 1.190 1.020 1.151 52,409 +0.05(+4.64%)
Dec 31, 2015 1.020 1.100 1.100 1.100 256,200 +0.09(+8.91%)
Dec 30, 2015 1.050 1.060 1.010 1.010 110,808 -0.06(-5.61%)
Dec 29, 2015 1.090 1.140 1.070 1.070 82,215 -0.02(-1.83%)
Dec 28, 2015 1.170 1.170 1.080 1.090 78,205 -0.08(-6.84%)
Dec 24, 2015 1.190 1.170 1.170 1.170 21,300 +0.00(+0.00%)
Dec 23, 2015 1.070 1.189 1.070 1.170 88,623 +0.10(+9.35%)
Dec 22, 2015 1.170 1.240 1.060 1.070 70,792 -0.08(-6.96%)
Dec 21, 2015 1.250 1.270 1.140 1.150 16,399 -0.10(-8.00%)
Dec 18, 2015 1.300 1.300 1.120 1.250 47,779 +0.15(+13.64%)
Dec 17, 2015 1.330 1.410 1.050 1.100 63,278 -0.22(-16.67%)
Dec 16, 2015 1.340 1.420 1.330 1.320 26,112 -0.02(-1.49%)
Dec 15, 2015 1.330 1.390 1.250 1.340 38,158 +0.00(+0.00%)
Dec 14, 2015 1.430 1.440 1.320 1.340 57,668 -0.05(-3.60%)
Dec 11, 2015 1.300 1.420 1.270 1.390 67,869 +0.07(+5.30%)
Dec 10, 2015 1.370 1.440 1.300 1.320 156,715 -0.05(-3.65%)
Dec 09, 2015 1.420 1.500 1.330 1.370 106,968 -0.05(-3.52%)
Dec 08, 2015 1.590 1.600 1.400 1.420 82,277 -0.20(-12.35%)
Dec 07, 2015 1.780 1.800 1.570 1.620 79,299 -0.19(-10.50%)
Dec 04, 2015 1.810 1.829 1.740 1.810 42,577 -0.03(-1.63%)
Dec 03, 2015 1.920 1.920 1.830 1.840 15,089 -0.06(-3.16%)
Dec 02, 2015 1.930 1.930 1.840 1.900 33,372 -0.03(-1.55%)
Dec 01, 2015 1.910 1.940 1.900 1.930 8,980 +0.00(+0.00%)
Nov 30, 2015 2.000 2.000 1.910 1.930 28,630 -0.01(-0.52%)
Nov 27, 2015 1.890 1.970 1.890 1.940 12,955 +0.05(+2.65%)
Nov 25, 2015 1.880 1.890 1.890 1.890 26,600 +0.01(+0.53%)
Nov 24, 2015 1.880 1.920 1.810 1.880 31,644 +0.06(+3.30%)
Nov 23, 2015 1.820 1.910 1.820 1.820 27,665 -0.02(-1.09%)
Nov 20, 2015 1.830 1.850 1.817 1.840 77,893 -0.01(-0.54%)
Nov 19, 2015 1.860 1.860 1.818 1.850 16,645 +0.00(+0.00%)
Nov 18, 2015 1.910 2.000 1.750 1.850 86,691 -0.07(-3.65%)
Nov 17, 2015 1.990 2.000 1.890 1.920 71,853 -0.08(-4.00%)
Nov 16, 2015 2.060 2.080 1.980 2.000 43,469 -0.05(-2.44%)
Nov 13, 2015 2.020 2.120 2.020 2.050 46,993 -0.02(-0.97%)
Nov 12, 2015 2.210 2.220 2.010 2.070 93,126 -0.14(-6.33%)
Nov 11, 2015 2.280 2.290 2.200 2.210 71,902 -0.06(-2.64%)
Nov 10, 2015 2.380 2.500 2.240 2.270 91,179 -0.30(-11.67%)
Nov 09, 2015 2.600 2.720 2.550 2.570 56,843 -0.08(-2.84%)
Nov 06, 2015 2.580 2.670 2.520 2.645 23,251 +0.08(+2.92%)
Nov 05, 2015 2.670 2.710 2.569 2.570 21,180 -0.13(-4.81%)
Nov 04, 2015 2.750 2.789 2.600 2.700 73,191 +0.13(+5.06%)
Nov 03, 2015 2.430 2.660 2.430 2.570 84,706 +0.19(+7.98%)
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.