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 (%)
Jun 30, 2016 1.325 1.370 1.280 1.330 14,015 -0.03(-2.21%)
Jun 29, 2016 1.390 1.490 1.340 1.360 49,618 -0.01(-0.73%)
Jun 28, 2016 1.390 1.390 1.254 1.370 27,383 +0.18(+15.13%)
Jun 27, 2016 1.210 1.270 1.190 1.190 18,938 -0.07(-5.56%)
Jun 24, 2016 1.300 1.310 1.240 1.260 25,216 -0.06(-4.55%)
Jun 23, 2016 1.370 1.370 1.300 1.320 15,356 -0.04(-2.94%)
Jun 22, 2016 1.360 1.360 1.340 1.360 12,089 -0.01(-0.73%)
Jun 21, 2016 1.320 1.400 1.310 1.370 26,830 -0.01(-0.72%)
Jun 20, 2016 1.310 1.400 1.309 1.380 32,350 +0.06(+4.55%)
Jun 17, 2016 1.370 1.400 1.310 1.320 20,028 +0.01(+0.76%)
Jun 16, 2016 1.160 1.350 1.160 1.310 23,670 +0.19(+16.96%)
Jun 15, 2016 1.300 1.370 1.120 1.120 21,564 -0.17(-13.18%)
Jun 14, 2016 1.310 1.390 1.230 1.290 45,221 -0.02(-1.53%)
Jun 13, 2016 1.290 1.400 1.270 1.310 23,899 +0.02(+1.55%)
Jun 10, 2016 1.350 1.410 1.150 1.290 29,597 -0.10(-7.19%)
Jun 09, 2016 1.300 1.390 1.270 1.390 23,177 +0.09(+6.92%)
Jun 08, 2016 1.430 1.430 1.270 1.300 67,687 -0.13(-9.09%)
Jun 07, 2016 1.430 1.460 1.400 1.430 60,807 +0.00(+0.00%)
Jun 06, 2016 1.400 1.440 1.380 1.430 25,025 +0.04(+2.88%)
Jun 03, 2016 1.390 1.390 1.380 1.390 5,815 +0.01(+0.72%)
Jun 02, 2016 1.380 1.490 1.370 1.380 53,842 -0.04(-2.82%)
Jun 01, 2016 1.430 1.430 1.360 1.420 23,266 +0.02(+1.43%)
May 31, 2016 1.430 1.450 1.370 1.400 44,905 -0.03(-2.10%)
May 27, 2016 1.420 1.430 1.430 1.430 8,800 +0.01(+0.70%)
May 26, 2016 1.440 1.450 1.350 1.420 10,336 -0.02(-1.39%)
May 25, 2016 1.387 1.450 1.387 1.440 11,597 +0.06(+4.35%)
May 24, 2016 1.350 1.420 1.340 1.380 17,711 +0.02(+1.47%)
May 23, 2016 1.300 1.430 1.300 1.360 17,433 +0.06(+4.62%)
May 20, 2016 1.460 1.480 1.274 1.300 49,468 -0.12(-8.45%)
May 19, 2016 1.400 1.420 1.360 1.420 9,666 +0.00(+0.00%)
May 18, 2016 1.410 1.500 1.390 1.420 18,114 -0.01(-0.70%)
May 17, 2016 1.300 1.540 1.300 1.430 35,095 +0.12(+9.16%)
May 16, 2016 1.270 1.370 1.250 1.310 31,624 +0.08(+6.50%)
May 13, 2016 1.450 1.450 1.000 1.230 175,162 -0.22(-15.17%)
May 12, 2016 1.440 1.500 1.440 1.450 9,387 +0.00(+0.00%)
May 11, 2016 1.500 1.500 1.450 1.450 15,650 -0.05(-3.33%)
May 10, 2016 1.511 1.570 1.500 1.500 33,802 -0.08(-5.06%)
May 09, 2016 1.590 1.590 1.510 1.580 3,330 +0.00(+0.00%)
May 06, 2016 1.550 1.600 1.550 1.580 9,679 +0.01(+0.57%)
May 05, 2016 1.630 1.630 1.550 1.571 12,480 -0.04(-2.42%)
May 04, 2016 1.590 1.620 1.550 1.610 21,660 +0.04(+2.55%)
May 03, 2016 1.550 1.600 1.550 1.570 9,785 -0.01(-0.63%)
May 02, 2016 1.610 1.680 1.580 1.580 16,349 -0.03(-1.86%)
Apr 29, 2016 1.628 1.630 1.610 1.610 12,051 +0.01(+0.63%)
Apr 28, 2016 1.600 1.670 1.580 1.600 37,499 -0.01(-0.62%)
Apr 27, 2016 1.680 1.680 1.570 1.610 48,416 +0.03(+1.90%)
Apr 26, 2016 1.610 1.620 1.570 1.580 17,621 -0.04(-2.47%)
Apr 25, 2016 1.650 1.680 1.590 1.620 33,969 +0.06(+3.85%)
Apr 22, 2016 1.600 1.630 1.560 1.560 21,064 -0.07(-4.29%)
Apr 21, 2016 1.520 1.650 1.510 1.630 25,342 +0.03(+1.87%)
Apr 20, 2016 1.571 1.640 1.502 1.600 7,808 +0.03(+1.91%)
Apr 19, 2016 1.580 1.622 1.460 1.570 43,191 -0.01(-0.63%)
Apr 18, 2016 1.490 1.630 1.489 1.580 25,118 +0.04(+2.60%)
Apr 15, 2016 1.580 1.640 1.460 1.540 46,568 -0.10(-6.10%)
Apr 14, 2016 1.670 1.680 1.472 1.640 35,444 -0.04(-2.38%)
Apr 13, 2016 1.670 1.680 1.600 1.680 38,368 +0.03(+1.82%)
Apr 12, 2016 1.630 1.700 1.520 1.650 8,165 +0.04(+2.48%)
Apr 11, 2016 1.650 1.780 1.610 1.610 29,936 -0.03(-1.83%)
Apr 08, 2016 1.790 1.830 1.620 1.640 84,111 -0.03(-1.80%)
Apr 07, 2016 1.810 1.895 1.670 1.670 41,638 -0.17(-9.24%)
Apr 06, 2016 1.860 1.880 1.710 1.840 32,642 +0.03(+1.66%)
Apr 05, 2016 1.890 1.900 1.800 1.810 6,270 -0.06(-3.21%)
Apr 04, 2016 1.850 2.010 1.810 1.870 12,195 -0.01(-0.53%)
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.