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

Vertex Energy (NQ: VTNR )

1.110 -0.040 (-3.48%)
Official Closing 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 (%)
Jun 30, 2017 1.060 1.090 1.060 1.070 16,664 +0.03(+2.88%)
Jun 29, 2017 1.070 1.082 1.040 1.040 28,271 -0.02(-1.89%)
Jun 28, 2017 1.080 1.090 1.040 1.060 20,981 +0.02(+1.92%)
Jun 27, 2017 1.077 1.080 1.040 1.040 14,376 -0.01(-0.95%)
Jun 26, 2017 1.130 1.130 1.036 1.050 35,750 -0.10(-8.70%)
Jun 23, 2017 1.020 1.150 1.000 1.150 64,587 +0.12(+11.93%)
Jun 22, 2017 1.010 1.030 1.010 1.027 13,832 -0.00(-0.25%)
Jun 21, 2017 1.020 1.030 1.010 1.030 19,609 +0.00(+0.00%)
Jun 20, 2017 1.020 1.040 1.000 1.030 50,417 +0.02(+1.98%)
Jun 19, 2017 1.020 1.040 1.000 1.010 63,504 -0.01(-0.98%)
Jun 16, 2017 1.020 1.050 1.000 1.020 19,720 -0.01(-0.97%)
Jun 15, 2017 1.040 1.050 1.020 1.030 30,904 +0.00(+0.00%)
Jun 14, 2017 1.060 1.060 1.010 1.030 15,870 -0.04(-3.74%)
Jun 13, 2017 1.040 1.088 1.030 1.070 27,844 +0.03(+2.88%)
Jun 12, 2017 1.020 1.060 1.020 1.040 46,207 -0.02(-1.89%)
Jun 09, 2017 1.040 1.070 1.040 1.060 20,163 +0.01(+0.95%)
Jun 08, 2017 1.050 1.050 1.020 1.050 16,170 +0.01(+0.96%)
Jun 07, 2017 1.060 1.060 1.020 1.040 19,900 -0.01(-0.95%)
Jun 06, 2017 1.040 1.070 1.040 1.050 10,016 +0.00(+0.00%)
Jun 05, 2017 1.060 1.090 1.040 1.050 45,644 +0.00(+0.00%)
Jun 02, 2017 1.000 1.080 1.000 1.050 49,072 +0.04(+3.96%)
Jun 01, 2017 1.000 1.050 1.000 1.010 28,048 +0.01(+1.00%)
May 31, 2017 1.020 1.050 0.9900 1.000 76,630 -0.04(-3.85%)
May 30, 2017 1.060 1.070 1.000 1.040 21,871 -0.03(-2.80%)
May 26, 2017 1.100 1.100 1.030 1.070 5,531 -0.04(-3.60%)
May 25, 2017 1.070 1.110 1.020 1.110 31,351 +0.05(+4.72%)
May 24, 2017 1.080 1.110 1.060 1.060 42,234 -0.03(-2.75%)
May 23, 2017 1.130 1.190 1.060 1.090 80,643 -0.02(-1.80%)
May 22, 2017 0.9500 1.200 0.9500 1.110 257,071 +0.11(+11.00%)
May 19, 2017 0.9800 1.020 0.9700 1.000 69,495 +0.02(+2.04%)
May 18, 2017 0.9980 0.9980 0.9700 0.9800 7,063 +0.01(+1.03%)
May 17, 2017 0.9825 1.020 0.9600 0.9700 55,598 -0.01(-1.02%)
May 16, 2017 0.9708 1.000 0.9708 0.9800 45,007 +0.00(+0.00%)
May 15, 2017 0.9617 1.000 0.9600 0.9800 76,171 +0.00(+0.00%)
May 12, 2017 0.9707 0.9900 0.9600 0.9800 45,116 +0.00(+0.00%)
May 11, 2017 0.9600 1.000 0.9600 0.9800 37,701 +0.01(+1.03%)
May 10, 2017 0.9800 1.020 0.9500 0.9700 282,034 +0.00(+0.00%)
May 09, 2017 1.020 1.030 0.9700 0.9700 43,635 -0.02(-2.02%)
May 08, 2017 0.9900 1.020 0.9700 0.9900 47,655 -0.03(-2.94%)
May 05, 2017 0.9856 1.028 0.9700 1.020 62,565 +0.03(+2.96%)
May 04, 2017 1.030 1.050 0.9600 0.9907 59,821 -0.07(-6.54%)
May 03, 2017 1.000 1.060 0.9800 1.060 116,561 +0.04(+3.92%)
May 02, 2017 1.030 1.039 1.000 1.020 47,901 +0.00(+0.00%)
May 01, 2017 1.000 1.060 1.000 1.020 70,429 -0.03(-2.86%)
Apr 28, 2017 1.080 1.085 1.010 1.050 67,225 -0.01(-0.94%)
Apr 27, 2017 1.120 1.130 1.054 1.060 44,709 -0.05(-4.50%)
Apr 26, 2017 1.090 1.150 1.090 1.110 19,526 -0.02(-1.77%)
Apr 25, 2017 1.050 1.150 1.033 1.130 90,779 +0.10(+9.71%)
Apr 24, 2017 0.9800 1.050 0.9800 1.030 44,384 +0.04(+4.04%)
Apr 21, 2017 0.9800 1.030 0.9800 0.9900 58,344 -0.02(-1.98%)
Apr 20, 2017 1.000 1.070 0.9800 1.010 47,865 +0.01(+1.00%)
Apr 19, 2017 1.000 1.070 1.000 1.000 65,460 -0.01(-0.99%)
Apr 18, 2017 1.030 1.062 0.9900 1.010 24,901 -0.04(-3.81%)
Apr 17, 2017 1.040 1.060 0.9800 1.050 81,438 +0.02(+1.94%)
Apr 13, 2017 1.020 1.050 0.9850 1.030 57,851 +0.02(+1.98%)
Apr 12, 2017 1.030 1.040 0.9800 1.010 81,543 +0.02(+2.02%)
Apr 11, 2017 1.020 1.050 0.9800 0.9900 59,723 -0.03(-2.94%)
Apr 10, 2017 1.030 1.050 0.9800 1.020 111,920 +0.04(+4.08%)
Apr 07, 2017 1.020 1.060 0.9700 0.9800 106,785 -0.08(-7.72%)
Apr 06, 2017 1.010 1.080 1.010 1.062 34,068 +0.04(+4.12%)
Apr 05, 2017 1.040 1.080 1.016 1.020 39,869 -0.01(-0.97%)
Apr 04, 2017 1.060 1.120 1.030 1.030 89,887 -0.02(-1.90%)
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.