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 31, 2014 6.250 6.370 6.130 6.320 309,344 +0.10(+1.61%)
Oct 30, 2014 6.520 6.548 6.120 6.220 256,769 -0.37(-5.61%)
Oct 29, 2014 6.650 6.700 6.367 6.590 261,388 -0.07(-1.05%)
Oct 28, 2014 6.320 6.740 6.320 6.660 525,990 +0.41(+6.56%)
Oct 27, 2014 6.290 6.480 6.360 6.250 349,858 -0.11(-1.73%)
Oct 24, 2014 6.380 6.537 6.240 6.360 230,096 +0.00(+0.00%)
Oct 23, 2014 6.400 6.540 6.280 6.360 318,943 +0.06(+0.95%)
Oct 22, 2014 6.440 6.550 6.260 6.300 354,926 -0.11(-1.72%)
Oct 21, 2014 6.300 6.640 6.261 6.410 472,492 +0.17(+2.72%)
Oct 20, 2014 6.030 6.290 5.900 6.240 454,393 +0.32(+5.41%)
Oct 17, 2014 5.500 5.946 5.390 5.920 473,717 +0.53(+9.83%)
Oct 16, 2014 5.140 5.450 5.100 5.390 302,324 +0.07(+1.32%)
Oct 15, 2014 5.100 5.330 4.840 5.320 664,053 +0.06(+1.14%)
Oct 14, 2014 5.800 5.970 5.230 5.260 485,540 -0.55(-9.47%)
Oct 13, 2014 5.890 6.190 5.725 5.810 686,645 -0.01(-0.17%)
Oct 10, 2014 6.010 6.230 5.720 5.820 438,744 -0.25(-4.12%)
Oct 09, 2014 6.520 6.520 6.010 6.070 301,991 -0.38(-5.89%)
Oct 08, 2014 6.350 6.500 6.030 6.450 326,876 +0.05(+0.78%)
Oct 07, 2014 6.500 6.500 6.360 6.400 175,702 -0.11(-1.69%)
Oct 06, 2014 6.670 6.670 6.420 6.510 214,960 -0.02(-0.31%)
Oct 03, 2014 6.550 6.720 6.400 6.530 218,546 +0.03(+0.46%)
Oct 02, 2014 6.800 6.830 6.400 6.500 343,839 -0.30(-4.41%)
Oct 01, 2014 6.990 7.220 6.750 6.800 309,460 -0.16(-2.30%)
Sep 30, 2014 7.000 7.020 6.760 6.960 389,841 +0.00(+0.00%)
Sep 29, 2014 7.080 7.190 6.850 6.960 294,959 -0.25(-3.47%)
Sep 26, 2014 6.590 7.240 6.590 7.210 330,466 +0.66(+10.08%)
Sep 25, 2014 6.790 6.792 6.385 6.550 400,968 -0.27(-3.96%)
Sep 24, 2014 7.230 7.230 6.750 6.820 322,795 -0.32(-4.48%)
Sep 23, 2014 6.930 7.160 6.760 7.140 391,845 +0.13(+1.85%)
Sep 22, 2014 7.250 7.340 6.829 7.010 393,567 -0.29(-3.97%)
Sep 19, 2014 7.610 7.620 7.050 7.300 681,319 -0.29(-3.82%)
Sep 18, 2014 8.060 8.127 7.550 7.590 370,941 -0.41(-5.13%)
Sep 17, 2014 8.060 8.190 7.930 8.000 172,389 -0.07(-0.87%)
Sep 16, 2014 7.670 8.140 7.580 8.070 335,143 +0.40(+5.22%)
Sep 15, 2014 7.890 7.930 7.514 7.670 342,347 -0.24(-3.03%)
Sep 12, 2014 8.550 8.590 7.880 7.910 550,154 -0.63(-7.38%)
Sep 11, 2014 8.680 8.779 8.350 8.540 500,672 -0.27(-3.06%)
Sep 10, 2014 8.880 8.940 8.600 8.810 200,614 -0.14(-1.56%)
Sep 09, 2014 9.040 9.060 8.700 8.950 322,087 +0.03(+0.34%)
Sep 08, 2014 8.860 9.060 8.500 8.920 302,572 +0.06(+0.68%)
Sep 05, 2014 8.620 8.880 8.410 8.860 207,880 +0.24(+2.78%)
Sep 04, 2014 8.970 9.060 8.570 8.620 287,218 -0.17(-1.93%)
Sep 03, 2014 9.130 9.200 8.760 8.790 240,363 -0.32(-3.51%)
Sep 02, 2014 9.330 9.440 9.050 9.110 236,808 -0.22(-2.36%)
Aug 29, 2014 9.040 9.330 9.330 9.330 222,700 +0.29(+3.21%)
Aug 28, 2014 9.210 9.440 9.000 9.040 252,631 -0.16(-1.74%)
Aug 27, 2014 9.000 9.450 8.800 9.200 479,695 +0.33(+3.72%)
Aug 26, 2014 8.460 9.090 8.415 8.870 540,894 +0.48(+5.72%)
Aug 25, 2014 8.290 8.750 8.290 8.390 466,065 +0.12(+1.45%)
Aug 22, 2014 8.060 8.280 8.050 8.270 258,293 +0.25(+3.12%)
Aug 21, 2014 8.130 8.200 7.818 8.020 303,332 +0.00(+0.00%)
Aug 20, 2014 8.290 8.290 7.760 8.020 411,886 -0.25(-3.02%)
Aug 19, 2014 8.150 8.490 8.060 8.270 307,251 +0.21(+2.61%)
Aug 18, 2014 7.900 8.100 7.620 8.060 425,001 +0.20(+2.55%)
Aug 15, 2014 8.420 8.560 7.800 7.860 508,251 -0.49(-5.87%)
Aug 14, 2014 8.000 9.000 7.960 8.350 1,480,826 +0.91(+12.23%)
Aug 13, 2014 8.250 8.250 7.410 7.440 647,957 -0.62(-7.69%)
Aug 12, 2014 8.660 8.670 8.040 8.060 306,754 -0.61(-7.04%)
Aug 11, 2014 8.400 8.750 8.400 8.670 367,118 +0.28(+3.34%)
Aug 08, 2014 8.290 8.390 8.230 8.390 227,188 +0.08(+0.96%)
Aug 07, 2014 8.450 8.630 8.250 8.310 223,727 -0.12(-1.42%)
Aug 06, 2014 8.300 8.645 8.210 8.430 239,707 +0.10(+1.20%)
Aug 05, 2014 8.350 8.540 8.200 8.330 214,551 -0.03(-0.36%)
Aug 04, 2014 8.250 8.510 8.250 8.360 163,497 +0.10(+1.21%)
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.