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, 2020 0.6620 0.7298 0.6620 0.7130 61,424 +0.05(+7.70%)
Jun 29, 2020 0.7000 0.7100 0.6506 0.6620 74,422 -0.02(-2.58%)
Jun 26, 2020 0.7400 0.7400 0.6564 0.6795 240,800 -0.04(-5.61%)
Jun 25, 2020 0.6800 0.7199 0.6800 0.7199 87,921 +0.08(+12.48%)
Jun 24, 2020 0.7300 0.7600 0.6200 0.6400 198,021 -0.09(-12.35%)
Jun 23, 2020 0.7460 0.7800 0.7302 0.7302 117,568 -0.01(-1.99%)
Jun 22, 2020 0.7980 0.8000 0.7300 0.7450 76,626 -0.02(-1.97%)
Jun 19, 2020 0.7600 0.8000 0.7500 0.7600 87,900 +0.01(+1.31%)
Jun 18, 2020 0.8081 0.8157 0.7400 0.7502 85,446 -0.03(-4.45%)
Jun 17, 2020 0.7998 0.8200 0.7700 0.7851 131,513 -0.03(-3.12%)
Jun 16, 2020 0.8078 0.8300 0.7775 0.8104 86,942 +0.01(+0.68%)
Jun 15, 2020 0.7900 0.8300 0.7500 0.8049 86,879 -0.02(-2.45%)
Jun 12, 2020 0.7600 0.9000 0.7600 0.8251 133,200 +0.06(+7.28%)
Jun 11, 2020 0.7545 0.7700 0.6856 0.7691 322,886 -0.09(-10.57%)
Jun 10, 2020 0.8800 0.8806 0.8001 0.8600 163,979 -0.02(-2.27%)
Jun 09, 2020 1.000 1.000 0.8800 0.8800 247,872 -0.03(-3.30%)
Jun 08, 2020 0.8800 0.9400 0.8200 0.9100 664,905 +0.13(+16.04%)
Jun 05, 2020 0.7000 0.7900 0.7000 0.7842 384,700 +0.09(+13.69%)
Jun 04, 2020 0.6900 0.6900 0.6500 0.6898 73,914 +0.02(+2.96%)
Jun 03, 2020 0.6800 0.7000 0.6500 0.6700 190,323 -0.01(-1.47%)
Jun 02, 2020 0.6800 0.6800 0.6500 0.6800 94,117 +0.01(+1.49%)
Jun 01, 2020 0.6800 0.6800 0.6500 0.6700 47,281 +0.02(+2.29%)
May 29, 2020 0.6500 0.6550 0.6251 0.6550 126,200 -0.00(-0.50%)
May 28, 2020 0.6697 0.6800 0.6500 0.6583 104,342 -0.01(-1.75%)
May 27, 2020 0.6400 0.6800 0.6400 0.6700 119,458 +0.01(+2.13%)
May 26, 2020 0.6200 0.6890 0.6200 0.6560 166,374 +0.03(+4.31%)
May 22, 2020 0.6100 0.6300 0.5701 0.6289 191,400 +0.02(+2.56%)
May 21, 2020 0.6500 0.6500 0.6101 0.6132 99,433 -0.04(-5.66%)
May 20, 2020 0.6000 0.6500 0.6000 0.6500 125,101 +0.00(+0.00%)
May 19, 2020 0.6500 0.6600 0.6000 0.6500 117,496 -0.02(-3.00%)
May 18, 2020 0.7000 0.7000 0.6191 0.6701 290,382 +0.07(+11.18%)
May 15, 2020 0.6396 0.6500 0.5800 0.6027 533,200 -0.10(-13.90%)
May 14, 2020 0.5500 0.8700 0.5500 0.7000 3,433,397 +0.12(+20.90%)
May 13, 2020 0.6500 0.6500 0.5300 0.5790 150,039 -0.03(-5.28%)
May 12, 2020 0.6041 0.6400 0.5761 0.6113 45,210 -0.01(-1.40%)
May 11, 2020 0.6300 0.6600 0.6200 0.6200 188,660 +0.01(+2.29%)
May 08, 2020 0.5500 0.6249 0.5500 0.6061 423,200 +0.06(+10.20%)
May 07, 2020 0.5400 0.5500 0.5200 0.5500 55,033 +0.01(+2.27%)
May 06, 2020 0.5500 0.5772 0.5200 0.5378 123,515 -0.01(-2.18%)
May 05, 2020 0.5566 0.5900 0.5350 0.5498 131,952 +0.02(+3.74%)
May 04, 2020 0.5200 0.5451 0.5100 0.5300 114,179 +0.00(+0.32%)
May 01, 2020 0.5900 0.5949 0.5197 0.5283 267,600 -0.05(-8.91%)
Apr 30, 2020 0.5700 0.6300 0.5600 0.5800 483,980 +0.04(+7.41%)
Apr 29, 2020 0.5500 0.5700 0.5200 0.5400 267,241 +0.02(+3.03%)
Apr 28, 2020 0.5555 0.5790 0.5200 0.5241 175,957 -0.03(-4.71%)
Apr 27, 2020 0.5851 0.5945 0.5450 0.5500 217,509 -0.02(-2.91%)
Apr 24, 2020 0.5478 0.5856 0.5201 0.5665 156,000 +0.03(+4.91%)
Apr 23, 2020 0.4900 0.5400 0.4900 0.5400 283,487 +0.01(+2.31%)
Apr 22, 2020 0.5478 0.5500 0.4700 0.5278 266,274 +0.06(+12.27%)
Apr 21, 2020 0.5141 0.5600 0.4611 0.4701 927,697 -0.02(-4.06%)
Apr 20, 2020 0.5400 0.5500 0.4800 0.4900 344,722 -0.07(-11.71%)
Apr 17, 2020 0.5400 0.5797 0.5400 0.5550 84,600 +0.03(+4.93%)
Apr 16, 2020 0.5500 0.5599 0.5000 0.5289 96,897 -0.04(-7.18%)
Apr 15, 2020 0.5998 0.5998 0.5112 0.5698 220,112 -0.01(-0.94%)
Apr 14, 2020 0.6000 0.6026 0.5300 0.5752 117,370 -0.02(-3.33%)
Apr 13, 2020 0.6000 0.6000 0.5402 0.5950 53,599 +0.03(+4.39%)
Apr 09, 2020 0.5300 0.5945 0.5300 0.5700 187,500 +0.03(+5.56%)
Apr 08, 2020 0.5572 0.5699 0.5101 0.5400 140,452 -0.01(-1.69%)
Apr 07, 2020 0.5700 0.6159 0.5000 0.5493 301,555 -0.00(-0.13%)
Apr 06, 2020 0.5300 0.6400 0.5200 0.5500 255,796 +0.05(+9.96%)
Apr 03, 2020 0.5139 0.5636 0.5000 0.5002 187,600 -0.00(-0.36%)
Apr 02, 2020 0.5800 0.5800 0.5020 0.5020 171,887 -0.04(-7.89%)
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.