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 (%)
Dec 31, 2018 1.030 1.090 0.9900 1.020 285,200 -0.02(-1.92%)
Dec 28, 2018 1.010 1.110 1.010 1.040 142,800 +0.03(+2.97%)
Dec 27, 2018 1.030 1.100 1.010 1.010 241,464 -0.02(-1.94%)
Dec 26, 2018 1.090 1.110 1.030 1.030 468,197 -0.04(-3.74%)
Dec 24, 2018 1.020 1.083 0.9950 1.070 106,800 +0.05(+4.90%)
Dec 21, 2018 1.030 1.140 1.020 1.020 94,200 -0.05(-4.67%)
Dec 20, 2018 1.130 1.180 1.060 1.070 99,022 -0.07(-6.14%)
Dec 19, 2018 1.180 1.193 1.110 1.140 173,243 -0.03(-2.56%)
Dec 18, 2018 1.200 1.225 1.160 1.170 61,894 -0.02(-1.68%)
Dec 17, 2018 1.270 1.280 1.190 1.190 120,556 -0.11(-8.46%)
Dec 14, 2018 1.300 1.310 1.250 1.300 25,300 +0.04(+3.17%)
Dec 13, 2018 1.250 1.310 1.246 1.260 43,897 +0.01(+1.20%)
Dec 12, 2018 1.250 1.270 1.208 1.245 53,063 +0.01(+0.40%)
Dec 11, 2018 1.340 1.350 1.170 1.240 106,792 -0.10(-7.46%)
Dec 10, 2018 1.330 1.350 1.320 1.340 16,371 +0.02(+1.52%)
Dec 07, 2018 1.390 1.420 1.320 1.320 27,600 -0.07(-5.04%)
Dec 06, 2018 1.400 1.400 1.270 1.390 89,713 +0.01(+0.72%)
Dec 04, 2018 1.390 1.440 1.360 1.380 79,400 +0.00(+0.00%)
Dec 03, 2018 1.370 1.440 1.350 1.380 91,000 +0.01(+0.73%)
Nov 30, 2018 1.450 1.470 1.300 1.370 47,800 -0.07(-4.86%)
Nov 29, 2018 1.400 1.470 1.363 1.440 89,355 +0.01(+0.70%)
Nov 28, 2018 1.460 1.470 1.429 1.430 15,250 -0.04(-2.72%)
Nov 27, 2018 1.500 1.500 1.410 1.470 65,203 -0.05(-3.29%)
Nov 26, 2018 1.600 1.600 1.420 1.520 101,902 -0.01(-0.65%)
Nov 23, 2018 1.560 1.585 1.450 1.530 53,600 -0.06(-3.77%)
Nov 21, 2018 1.590 1.590 1.590 0 +0.00(+0.00%)
Nov 20, 2018 1.600 1.670 1.550 1.590 33,520 -0.02(-1.24%)
Nov 19, 2018 1.640 1.690 1.560 1.610 46,577 -0.05(-3.01%)
Nov 16, 2018 1.680 1.700 1.580 1.660 94,800 -0.03(-1.78%)
Nov 15, 2018 1.680 1.710 1.550 1.690 292,054 +0.02(+1.20%)
Nov 14, 2018 1.530 1.700 1.530 1.670 193,987 +0.13(+8.44%)
Nov 13, 2018 1.710 1.760 1.540 1.540 167,067 -0.16(-9.41%)
Nov 12, 2018 1.690 1.800 1.690 1.700 204,226 +0.01(+0.59%)
Nov 09, 2018 1.590 1.720 1.560 1.690 185,800 +0.09(+5.62%)
Nov 08, 2018 1.610 1.610 1.570 1.600 60,743 -0.01(-0.62%)
Nov 07, 2018 1.550 1.690 1.550 1.610 56,758 +0.00(+0.00%)
Nov 06, 2018 1.720 1.720 1.400 1.610 141,414 -0.11(-6.40%)
Nov 05, 2018 1.660 1.740 1.643 1.720 178,487 +0.08(+4.88%)
Nov 02, 2018 1.610 1.660 1.600 1.640 87,200 +0.03(+1.86%)
Nov 01, 2018 1.500 1.610 1.480 1.610 197,223 +0.11(+7.33%)
Oct 31, 2018 1.460 1.510 1.460 1.500 148,212 +0.07(+4.90%)
Oct 30, 2018 1.480 1.500 1.430 1.430 261,449 -0.07(-4.67%)
Oct 29, 2018 1.460 1.500 1.430 1.500 130,234 +0.04(+2.74%)
Oct 26, 2018 1.450 1.490 1.440 1.460 135,200 -0.01(-0.68%)
Oct 25, 2018 1.490 1.500 1.440 1.470 185,855 -0.02(-1.34%)
Oct 24, 2018 1.440 1.520 1.440 1.490 55,900 +0.03(+2.05%)
Oct 23, 2018 1.560 1.590 1.370 1.460 448,584 -0.10(-6.41%)
Oct 22, 2018 1.560 1.640 1.550 1.560 105,627 -0.04(-2.80%)
Oct 19, 2018 1.750 1.750 1.571 1.605 282,500 -0.15(-8.29%)
Oct 18, 2018 1.680 1.750 1.680 1.750 179,335 +0.05(+2.94%)
Oct 17, 2018 1.750 1.750 1.650 1.700 377,694 -0.05(-2.86%)
Oct 16, 2018 1.710 1.750 1.650 1.750 212,557 +0.05(+2.94%)
Oct 15, 2018 1.800 1.820 1.650 1.700 337,765 -0.14(-7.61%)
Oct 12, 2018 1.760 1.850 1.700 1.840 178,600 +0.11(+6.36%)
Oct 11, 2018 1.710 1.770 1.640 1.730 199,370 -0.01(-0.57%)
Oct 10, 2018 1.790 1.800 1.710 1.740 179,137 -0.04(-2.25%)
Oct 09, 2018 1.750 1.840 1.720 1.780 362,509 +0.03(+1.71%)
Oct 08, 2018 1.750 1.770 1.640 1.750 414,995 +0.00(+0.00%)
Oct 05, 2018 1.810 1.850 1.650 1.750 393,100 -0.06(-3.31%)
Oct 04, 2018 1.880 1.940 1.770 1.810 260,516 -0.07(-3.72%)
Oct 03, 2018 1.910 1.970 1.860 1.880 386,832 -0.04(-2.08%)
Oct 02, 2018 1.970 2.030 1.860 1.920 943,964 -0.08(-4.00%)
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.