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

Vertex Energy (NQ: VTNR )

1.020 -0.060 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2017 1.500 1.550 1.440 1.440 64,218 -0.07(-4.64%)
Jan 30, 2017 1.520 1.530 1.508 1.510 57,711 -0.01(-0.66%)
Jan 27, 2017 1.550 1.580 1.500 1.520 137,053 -0.04(-2.56%)
Jan 26, 2017 1.514 1.580 1.510 1.560 136,828 +0.06(+4.00%)
Jan 25, 2017 1.500 1.580 1.480 1.500 70,727 +0.00(+0.00%)
Jan 24, 2017 1.600 1.800 1.490 1.500 430,052 -0.04(-2.60%)
Jan 23, 2017 1.450 1.580 1.410 1.540 222,306 +0.12(+8.45%)
Jan 20, 2017 1.390 1.440 1.370 1.420 84,732 +0.07(+5.19%)
Jan 19, 2017 1.350 1.400 1.310 1.350 76,901 +0.00(+0.00%)
Jan 18, 2017 1.370 1.410 1.320 1.350 90,519 -0.03(-2.17%)
Jan 17, 2017 1.450 1.458 1.370 1.380 112,429 -0.03(-2.13%)
Jan 13, 2017 1.410 1.410 1.410 0 +0.06(+4.44%)
Jan 12, 2017 1.340 1.450 1.270 1.350 195,369 +0.01(+0.75%)
Jan 11, 2017 1.260 1.350 1.250 1.340 76,241 +0.09(+7.20%)
Jan 10, 2017 1.270 1.270 1.230 1.250 36,619 -0.02(-1.57%)
Jan 09, 2017 1.250 1.300 1.190 1.270 75,027 +0.02(+1.60%)
Jan 06, 2017 1.260 1.272 1.190 1.250 115,586 -0.03(-2.34%)
Jan 05, 2017 1.320 1.320 1.250 1.280 40,957 -0.01(-0.78%)
Jan 04, 2017 1.330 1.330 1.262 1.290 30,109 -0.03(-2.27%)
Jan 03, 2017 1.310 1.330 1.290 1.320 31,485 +0.01(+0.76%)
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%)
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.