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 (%)
Oct 30, 2015 2.420 2.420 2.320 2.360 33,981 +0.01(+0.43%)
Oct 29, 2015 2.340 2.440 2.330 2.350 39,107 +0.01(+0.43%)
Oct 28, 2015 2.400 2.400 2.280 2.340 31,581 -0.05(-2.09%)
Oct 27, 2015 2.490 2.490 2.390 2.390 149,028 -0.12(-4.74%)
Oct 26, 2015 2.670 2.670 2.497 2.509 55,262 -0.19(-7.08%)
Oct 23, 2015 2.610 2.720 2.600 2.700 28,433 +0.07(+2.66%)
Oct 22, 2015 2.650 2.650 2.550 2.630 13,803 +0.01(+0.38%)
Oct 21, 2015 2.640 2.670 2.530 2.620 59,945 -0.06(-2.24%)
Oct 20, 2015 2.730 2.750 2.610 2.680 34,579 -0.07(-2.55%)
Oct 19, 2015 2.730 2.750 2.610 2.750 33,957 +0.03(+1.10%)
Oct 16, 2015 2.740 2.740 2.640 2.720 51,453 +0.00(+0.00%)
Oct 15, 2015 2.680 2.780 2.580 2.720 58,263 +0.03(+1.12%)
Oct 14, 2015 2.610 2.720 2.560 2.690 38,105 +0.06(+2.28%)
Oct 13, 2015 2.550 2.680 2.540 2.630 32,426 +0.08(+3.14%)
Oct 12, 2015 2.690 2.730 2.500 2.550 39,534 -0.16(-5.90%)
Oct 09, 2015 2.590 2.800 2.561 2.710 84,008 +0.14(+5.45%)
Oct 08, 2015 2.470 2.570 2.400 2.570 74,805 +0.10(+4.05%)
Oct 07, 2015 2.320 2.480 2.305 2.470 63,152 +0.15(+6.47%)
Oct 06, 2015 2.230 2.370 2.210 2.320 78,894 +0.09(+4.04%)
Oct 05, 2015 2.160 2.230 2.110 2.230 48,140 +0.08(+3.72%)
Oct 02, 2015 2.120 2.160 2.110 2.150 21,675 +0.00(+0.00%)
Oct 01, 2015 2.190 2.240 2.100 2.150 33,365 +0.01(+0.47%)
Sep 30, 2015 2.110 2.240 2.090 2.140 15,350 +0.06(+2.88%)
Sep 29, 2015 2.280 2.300 2.080 2.080 120,163 -0.21(-9.17%)
Sep 28, 2015 2.430 2.430 2.230 2.290 169,424 -0.16(-6.53%)
Sep 25, 2015 2.476 2.540 2.310 2.450 81,719 +0.13(+5.60%)
Sep 24, 2015 2.260 2.430 2.230 2.320 68,933 +0.00(+0.00%)
Sep 23, 2015 2.440 2.490 2.300 2.320 29,709 -0.13(-5.31%)
Sep 22, 2015 2.420 2.500 2.390 2.450 43,265 -0.07(-2.78%)
Sep 21, 2015 2.430 2.549 2.410 2.520 44,772 +0.09(+3.70%)
Sep 18, 2015 2.350 2.430 2.220 2.430 117,669 +0.08(+3.40%)
Sep 17, 2015 2.280 2.400 2.220 2.350 41,752 +0.08(+3.52%)
Sep 16, 2015 2.200 2.280 2.190 2.270 19,583 +0.03(+1.34%)
Sep 15, 2015 2.350 2.350 2.130 2.240 53,029 -0.12(-5.08%)
Sep 14, 2015 2.240 2.500 2.240 2.360 41,689 +0.06(+2.61%)
Sep 11, 2015 2.480 2.480 2.290 2.300 43,918 -0.17(-6.88%)
Sep 10, 2015 2.430 2.490 2.370 2.470 18,438 +0.07(+2.92%)
Sep 09, 2015 2.460 2.480 2.370 2.400 13,279 -0.02(-0.83%)
Sep 08, 2015 2.470 2.470 2.420 2.420 4,568 -0.06(-2.42%)
Sep 04, 2015 2.480 2.480 2.480 2.480 9,600 -0.04(-1.59%)
Sep 03, 2015 2.480 2.520 2.380 2.520 13,595 +0.09(+3.70%)
Sep 02, 2015 2.610 2.680 2.410 2.430 46,980 -0.17(-6.54%)
Sep 01, 2015 2.560 2.600 2.450 2.600 87,623 +0.04(+1.56%)
Aug 31, 2015 2.460 2.600 2.340 2.560 57,598 +0.11(+4.49%)
Aug 28, 2015 2.260 2.510 2.260 2.450 71,925 +0.19(+8.41%)
Aug 27, 2015 2.190 2.380 2.090 2.260 131,753 +0.17(+8.13%)
Aug 26, 2015 2.100 2.100 1.970 2.090 114,632 +0.09(+4.50%)
Aug 25, 2015 1.950 2.060 1.920 2.000 70,945 +0.13(+6.95%)
Aug 24, 2015 2.090 2.090 1.680 1.870 128,470 -0.36(-16.14%)
Aug 21, 2015 2.300 2.316 2.160 2.230 111,666 -0.09(-3.88%)
Aug 20, 2015 2.380 2.450 2.240 2.320 115,507 -0.09(-3.73%)
Aug 19, 2015 2.440 2.460 2.390 2.410 23,393 -0.06(-2.43%)
Aug 18, 2015 2.390 2.470 2.360 2.470 41,424 +0.05(+2.07%)
Aug 17, 2015 2.410 2.470 2.340 2.420 78,220 -0.02(-0.82%)
Aug 14, 2015 2.480 2.500 2.400 2.440 103,653 -0.01(-0.41%)
Aug 13, 2015 2.540 2.540 2.350 2.450 65,246 -0.11(-4.30%)
Aug 12, 2015 2.370 2.690 2.304 2.560 264,079 +0.11(+4.49%)
Aug 11, 2015 2.000 2.850 1.932 2.450 1,127,961 +0.67(+37.64%)
Aug 10, 2015 1.770 1.820 1.750 1.780 109,681 +0.03(+1.71%)
Aug 07, 2015 1.750 1.800 1.670 1.750 146,059 -0.01(-0.57%)
Aug 06, 2015 1.750 1.800 1.750 1.760 42,759 +0.01(+0.57%)
Aug 05, 2015 1.780 1.820 1.750 1.750 136,286 -0.03(-1.69%)
Aug 04, 2015 1.910 1.950 1.770 1.780 137,056 -0.13(-6.81%)
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.