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 (%)
Sep 30, 2019 1.210 1.280 1.130 1.140 38,434 -0.06(-5.00%)
Sep 27, 2019 1.160 1.240 1.160 1.200 8,200 +0.04(+3.45%)
Sep 26, 2019 1.150 1.215 1.140 1.160 19,976 +0.02(+1.75%)
Sep 25, 2019 1.140 1.180 1.140 1.140 14,223 -0.03(-2.56%)
Sep 24, 2019 1.150 1.200 1.130 1.170 47,351 +0.03(+2.63%)
Sep 23, 2019 1.200 1.260 1.140 1.140 31,755 -0.04(-3.39%)
Sep 20, 2019 1.140 1.210 1.120 1.180 99,600 +0.02(+2.16%)
Sep 19, 2019 1.150 1.190 1.150 1.155 45,041 +0.03(+2.21%)
Sep 18, 2019 1.205 1.205 1.130 1.130 61,610 -0.07(-5.83%)
Sep 17, 2019 1.210 1.230 1.180 1.200 52,765 -0.03(-2.44%)
Sep 16, 2019 1.230 1.250 1.230 1.230 75,843 +0.00(+0.00%)
Sep 13, 2019 1.230 1.280 1.200 1.230 54,900 +0.03(+2.50%)
Sep 12, 2019 1.200 1.270 1.200 1.200 16,814 -0.06(-4.76%)
Sep 11, 2019 1.220 1.290 1.215 1.260 19,594 +0.02(+1.61%)
Sep 10, 2019 1.290 1.290 1.230 1.240 33,111 -0.04(-3.13%)
Sep 09, 2019 1.310 1.310 1.240 1.280 61,709 -0.04(-3.03%)
Sep 06, 2019 1.330 1.360 1.300 1.320 20,900 +0.00(+0.00%)
Sep 05, 2019 1.360 1.360 1.310 1.320 20,377 -0.02(-1.49%)
Sep 04, 2019 1.260 1.350 1.260 1.340 14,936 +0.06(+4.69%)
Sep 03, 2019 1.310 1.310 1.256 1.280 11,235 -0.03(-2.29%)
Aug 30, 2019 1.294 1.310 1.230 1.310 46,000 +0.05(+3.97%)
Aug 29, 2019 1.200 1.300 1.185 1.260 70,100 +0.05(+4.13%)
Aug 28, 2019 1.170 1.210 1.170 1.210 14,067 +0.04(+3.42%)
Aug 27, 2019 1.190 1.190 1.150 1.170 34,592 +0.01(+0.86%)
Aug 26, 2019 1.200 1.200 1.120 1.160 28,105 -0.02(-1.69%)
Aug 23, 2019 1.200 1.205 1.160 1.180 41,400 -0.02(-1.67%)
Aug 22, 2019 1.211 1.230 1.170 1.200 28,103 +0.03(+2.56%)
Aug 21, 2019 1.240 1.270 1.170 1.170 54,992 -0.08(-6.40%)
Aug 20, 2019 1.190 1.250 1.190 1.250 89,025 +0.06(+5.04%)
Aug 19, 2019 1.200 1.220 1.160 1.190 33,181 -0.03(-2.46%)
Aug 16, 2019 1.150 1.256 1.150 1.220 74,900 +0.01(+1.01%)
Aug 15, 2019 1.150 1.220 1.100 1.208 93,717 +0.08(+6.88%)
Aug 14, 2019 1.270 1.320 1.070 1.130 160,432 -0.16(-12.40%)
Aug 13, 2019 1.320 1.320 1.270 1.290 73,713 +0.00(+0.00%)
Aug 12, 2019 1.320 1.342 1.270 1.290 24,798 +0.00(+0.00%)
Aug 09, 2019 1.300 1.390 1.260 1.290 80,100 -0.05(-3.73%)
Aug 08, 2019 1.450 1.450 1.320 1.340 58,374 -0.14(-9.46%)
Aug 07, 2019 1.300 1.480 1.250 1.480 47,352 +0.18(+13.85%)
Aug 06, 2019 1.300 1.310 1.250 1.300 25,135 +0.02(+1.56%)
Aug 05, 2019 1.340 1.350 1.250 1.280 139,913 -0.05(-3.76%)
Aug 02, 2019 1.370 1.434 1.260 1.330 128,300 -0.04(-2.92%)
Aug 01, 2019 1.400 1.460 1.370 1.370 61,330 -0.03(-2.14%)
Jul 31, 2019 1.410 1.510 1.370 1.400 370,839 +0.02(+1.45%)
Jul 30, 2019 1.380 1.400 1.350 1.380 32,850 +0.03(+2.22%)
Jul 29, 2019 1.440 1.440 1.350 1.350 25,780 -0.08(-5.90%)
Jul 26, 2019 1.409 1.500 1.340 1.435 63,500 +0.00(+0.33%)
Jul 25, 2019 1.370 1.480 1.360 1.430 36,458 +0.06(+4.38%)
Jul 24, 2019 1.440 1.450 1.310 1.370 40,944 -0.09(-6.16%)
Jul 23, 2019 1.480 1.480 1.420 1.460 18,379 -0.02(-1.35%)
Jul 22, 2019 1.470 1.490 1.420 1.480 42,389 +0.02(+1.37%)
Jul 19, 2019 1.520 1.520 1.440 1.460 50,400 -0.06(-3.95%)
Jul 18, 2019 1.480 1.520 1.466 1.520 80,181 +0.03(+2.01%)
Jul 17, 2019 1.510 1.520 1.450 1.490 118,055 +0.01(+0.68%)
Jul 16, 2019 1.480 1.530 1.448 1.480 48,910 +0.03(+2.07%)
Jul 15, 2019 1.490 1.520 1.420 1.450 71,383 -0.03(-2.03%)
Jul 12, 2019 1.520 1.520 1.477 1.480 28,400 -0.02(-1.33%)
Jul 11, 2019 1.480 1.520 1.479 1.500 114,384 +0.06(+4.17%)
Jul 10, 2019 1.420 1.500 1.420 1.440 18,748 +0.01(+0.70%)
Jul 09, 2019 1.490 1.500 1.420 1.430 29,969 -0.07(-4.67%)
Jul 08, 2019 1.530 1.530 1.447 1.500 31,381 -0.01(-0.66%)
Jul 05, 2019 1.520 1.520 1.420 1.510 25,500 +0.00(+0.00%)
Jul 03, 2019 1.480 1.520 1.425 1.510 15,100 +0.00(+0.00%)
Jul 02, 2019 1.540 1.550 1.500 1.510 56,184 -0.02(-1.31%)
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.