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

Vertex Energy (NQ: VTNR )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 29, 2016 1.470 1.580 1.420 1.500 30,629 +0.06(+4.17%)
Feb 26, 2016 1.450 1.467 1.430 1.440 17,285 +0.02(+1.41%)
Feb 25, 2016 1.480 1.480 1.390 1.420 19,163 -0.04(-2.74%)
Feb 24, 2016 1.516 1.580 1.423 1.460 44,463 -0.08(-5.19%)
Feb 23, 2016 1.755 1.755 1.500 1.540 43,737 -0.12(-7.23%)
Feb 22, 2016 1.740 1.740 1.660 1.660 29,623 -0.03(-1.78%)
Feb 19, 2016 1.680 1.710 1.680 1.690 13,246 -0.01(-0.59%)
Feb 18, 2016 1.750 1.789 1.680 1.700 38,915 -0.01(-0.58%)
Feb 17, 2016 1.624 1.720 1.610 1.710 116,941 +0.09(+5.56%)
Feb 16, 2016 1.630 1.660 1.570 1.620 72,484 -0.01(-0.61%)
Feb 12, 2016 1.500 1.630 1.630 1.630 49,100 +0.10(+6.54%)
Feb 11, 2016 1.650 1.690 1.450 1.530 88,171 -0.17(-10.00%)
Feb 10, 2016 1.740 1.790 1.630 1.700 57,995 +0.05(+3.03%)
Feb 09, 2016 1.720 1.720 1.630 1.650 19,283 -0.04(-2.37%)
Feb 08, 2016 1.760 1.800 1.600 1.690 177,632 -0.08(-4.52%)
Feb 05, 2016 1.780 1.780 1.660 1.770 105,604 -0.02(-1.12%)
Feb 04, 2016 1.710 1.830 1.630 1.790 330,504 +0.02(+1.13%)
Feb 03, 2016 1.300 2.210 1.160 1.770 1,912,234 +0.66(+59.46%)
Feb 02, 2016 1.160 1.160 1.070 1.110 37,400 -0.01(-0.89%)
Feb 01, 2016 1.040 1.130 1.040 1.120 42,085 +0.11(+10.89%)
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%)
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.