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

Vertex Energy (NQ: VTNR )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 29, 2017 0.9500 0.9500 0.9500 0 -0.02(-1.96%)
Dec 28, 2017 0.9498 0.9700 0.9200 0.9690 96,249 +0.04(+4.19%)
Dec 27, 2017 0.9200 0.9479 0.8900 0.9300 83,353 +0.01(+1.09%)
Dec 26, 2017 0.9050 0.9500 0.8800 0.9200 104,315 +0.02(+2.22%)
Dec 22, 2017 0.8986 0.9000 0.8626 0.9000 51,358 +0.04(+4.05%)
Dec 21, 2017 0.8896 0.9097 0.8621 0.8650 49,903 -0.04(-3.91%)
Dec 20, 2017 0.8891 0.9099 0.8301 0.9002 58,851 +0.02(+2.28%)
Dec 19, 2017 0.8890 0.9000 0.8325 0.8801 79,476 +0.01(+1.17%)
Dec 18, 2017 0.9000 0.9081 0.8403 0.8699 123,278 +0.01(+1.15%)
Dec 15, 2017 0.8600 0.8800 0.8200 0.8600 36,046 +0.01(+1.18%)
Dec 14, 2017 0.8400 0.8700 0.8400 0.8500 94,814 +0.02(+2.41%)
Dec 13, 2017 0.8225 0.9000 0.8201 0.8300 75,244 +0.01(+1.22%)
Dec 12, 2017 0.8700 0.9000 0.8000 0.8200 64,605 -0.04(-4.65%)
Dec 11, 2017 0.8262 0.8700 0.8012 0.8600 35,022 +0.03(+3.08%)
Dec 08, 2017 0.8400 0.8899 0.7800 0.8343 120,691 -0.01(-0.68%)
Dec 07, 2017 0.8500 0.8820 0.8201 0.8400 64,124 -0.02(-2.33%)
Dec 06, 2017 0.8837 0.8980 0.8400 0.8600 87,019 -0.02(-2.05%)
Dec 05, 2017 0.9700 0.9700 0.8000 0.8780 174,022 -0.01(-1.35%)
Dec 04, 2017 0.9300 0.9799 0.8801 0.8900 44,923 -0.04(-4.30%)
Dec 01, 2017 0.9154 0.9376 0.8801 0.9300 22,897 +0.01(+1.09%)
Nov 30, 2017 0.8999 0.9400 0.8800 0.9200 40,510 +0.04(+4.55%)
Nov 29, 2017 0.9000 0.9000 0.8500 0.8800 56,324 -0.04(-4.35%)
Nov 28, 2017 0.9000 0.9200 0.8500 0.9200 69,799 +0.04(+4.45%)
Nov 27, 2017 0.9000 0.9000 0.8500 0.8808 25,047 -0.02(-2.13%)
Nov 24, 2017 0.8933 0.9000 0.8530 0.9000 7,952 +0.00(+0.00%)
Nov 22, 2017 0.8776 0.9000 0.8776 0.9000 91,886 +0.05(+5.88%)
Nov 21, 2017 0.9050 0.9050 0.7800 0.8500 80,977 -0.05(-5.56%)
Nov 20, 2017 0.9200 0.9200 0.8100 0.9000 47,718 -0.01(-0.55%)
Nov 17, 2017 0.8844 0.9150 0.8500 0.9050 38,254 +0.02(+1.69%)
Nov 16, 2017 0.9000 0.9300 0.8800 0.8900 37,903 +0.02(+2.30%)
Nov 15, 2017 0.9000 0.9400 0.8700 0.8700 31,199 -0.07(-7.43%)
Nov 14, 2017 0.9200 0.9500 0.9200 0.9398 9,460 +0.01(+1.05%)
Nov 13, 2017 0.9700 0.9700 0.9100 0.9300 21,819 +0.02(+2.09%)
Nov 10, 2017 0.9500 0.9500 0.9000 0.9110 54,480 -0.04(-4.11%)
Nov 09, 2017 0.9500 1.000 0.9100 0.9500 96,447 +0.02(+2.18%)
Nov 08, 2017 0.8600 0.9496 0.8590 0.9297 187,208 +0.07(+8.12%)
Nov 07, 2017 0.7900 0.8600 0.7900 0.8599 581,084 +0.09(+11.57%)
Nov 06, 2017 0.7931 0.8149 0.7661 0.7707 31,409 -0.03(-3.66%)
Nov 03, 2017 0.7442 0.8000 0.7442 0.8000 3,382 -0.01(-1.23%)
Nov 02, 2017 0.8400 0.8451 0.7500 0.8100 86,105 -0.01(-1.46%)
Nov 01, 2017 0.8008 0.8400 0.8000 0.8220 20,490 +0.03(+4.05%)
Oct 31, 2017 0.8152 0.8300 0.7900 0.7900 27,207 -0.03(-4.24%)
Oct 30, 2017 0.8208 0.8400 0.8000 0.8250 26,184 +0.00(+0.12%)
Oct 27, 2017 0.7896 0.8400 0.7800 0.8240 32,992 +0.02(+3.01%)
Oct 26, 2017 0.8196 0.8300 0.7800 0.7999 16,860 -0.01(-1.25%)
Oct 25, 2017 0.7898 0.8200 0.7701 0.8100 29,471 +0.03(+3.45%)
Oct 24, 2017 0.8040 0.8399 0.7801 0.7830 20,796 -0.01(-0.87%)
Oct 23, 2017 0.8480 0.8500 0.7800 0.7899 23,852 -0.04(-4.83%)
Oct 20, 2017 0.8481 0.8481 0.7800 0.8300 16,512 -0.01(-1.19%)
Oct 19, 2017 0.8327 0.8500 0.8000 0.8400 11,023 +0.02(+2.44%)
Oct 18, 2017 0.8200 0.8200 0.7903 0.8200 30,966 +0.02(+2.51%)
Oct 17, 2017 0.7960 0.8200 0.7629 0.7999 104,987 -0.01(-0.63%)
Oct 16, 2017 0.7800 0.8300 0.7800 0.8050 142,024 +0.03(+3.21%)
Oct 13, 2017 0.7700 0.8000 0.7500 0.7800 30,050 +0.01(+1.30%)
Oct 12, 2017 0.7600 0.8000 0.7100 0.7700 36,604 +0.01(+1.32%)
Oct 11, 2017 0.7700 0.7899 0.7402 0.7600 30,417 -0.01(-1.30%)
Oct 10, 2017 0.7400 0.8000 0.7400 0.7700 23,652 +0.03(+4.05%)
Oct 09, 2017 0.7100 0.7600 0.7100 0.7400 18,239 -0.01(-1.33%)
Oct 06, 2017 0.7481 0.7700 0.7400 0.7500 12,656 -0.01(-1.33%)
Oct 05, 2017 0.7691 0.7800 0.7500 0.7601 10,976 +0.00(+0.01%)
Oct 04, 2017 0.7500 0.7980 0.7450 0.7600 15,573 +0.02(+2.01%)
Oct 03, 2017 0.7825 0.8000 0.7400 0.7450 38,718 -0.04(-4.79%)
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.