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 (%)
May 31, 2022 14.85 15.79 13.77 13.99 8,743,768 -0.57(-3.91%)
May 27, 2022 14.01 14.71 13.79 14.56 3,228,877 +0.41(+2.90%)
May 26, 2022 14.38 14.83 14.09 14.15 3,045,931 -0.23(-1.60%)
May 25, 2022 14.06 14.75 14.01 14.38 4,131,939 +0.31(+2.20%)
May 24, 2022 14.89 15.16 13.71 14.07 4,126,973 -0.96(-6.39%)
May 23, 2022 14.49 15.05 14.12 15.03 4,489,317 +0.63(+4.37%)
May 20, 2022 15.17 15.29 13.76 14.40 4,436,838 -0.58(-3.87%)
May 19, 2022 14.71 15.26 14.11 14.98 6,769,778 -0.09(-0.60%)
May 18, 2022 15.08 16.20 14.63 15.07 10,266,390 -0.03(-0.20%)
May 17, 2022 14.60 15.22 13.91 15.10 6,212,633 +0.99(+7.02%)
May 16, 2022 14.10 15.15 13.28 14.11 10,070,841 +0.27(+1.95%)
May 13, 2022 12.00 13.85 12.00 13.84 9,468,441 +1.94(+16.30%)
May 12, 2022 10.67 11.90 10.63 11.90 7,986,484 +1.23(+11.53%)
May 11, 2022 9.720 10.97 9.680 10.67 7,183,092 +1.02(+10.57%)
May 10, 2022 11.75 12.06 9.130 9.650 10,791,450 +0.18(+1.90%)
May 09, 2022 10.66 10.74 9.120 9.470 3,614,821 -1.38(-12.72%)
May 06, 2022 10.73 11.05 10.02 10.85 3,428,139 +0.25(+2.36%)
May 05, 2022 11.06 11.27 10.29 10.60 4,331,053 -0.38(-3.46%)
May 04, 2022 10.30 11.04 10.12 10.98 4,122,304 +0.79(+7.75%)
May 03, 2022 10.03 10.48 10.02 10.19 3,120,415 +0.11(+1.09%)
May 02, 2022 9.550 10.24 9.410 10.08 3,484,316 +0.57(+5.99%)
Apr 29, 2022 9.590 10.08 9.510 9.510 2,931,114 -0.16(-1.65%)
Apr 28, 2022 9.090 9.680 8.900 9.670 3,997,270 +0.69(+7.68%)
Apr 27, 2022 8.340 9.010 8.320 8.980 3,238,424 +0.72(+8.72%)
Apr 26, 2022 8.490 8.770 8.200 8.260 2,400,900 -0.04(-0.48%)
Apr 25, 2022 8.520 8.790 8.220 8.300 2,693,503 -0.54(-6.11%)
Apr 22, 2022 9.070 9.360 8.570 8.840 1,951,111 -0.27(-2.96%)
Apr 21, 2022 9.200 9.450 8.840 9.110 2,081,465 -0.04(-0.44%)
Apr 20, 2022 8.670 9.190 8.535 9.150 2,306,642 +0.45(+5.17%)
Apr 19, 2022 8.250 8.755 8.240 8.700 1,626,450 +0.39(+4.69%)
Apr 18, 2022 8.500 8.517 8.130 8.310 2,325,576 -0.13(-1.54%)
Apr 14, 2022 8.760 8.812 8.390 8.440 1,519,805 -0.41(-4.63%)
Apr 13, 2022 8.600 8.940 8.600 8.850 2,291,169 +0.24(+2.79%)
Apr 12, 2022 8.360 8.860 8.330 8.610 2,128,463 +0.21(+2.50%)
Apr 11, 2022 8.350 8.560 8.070 8.400 2,096,252 -0.04(-0.47%)
Apr 08, 2022 8.380 8.825 8.360 8.440 2,648,056 -0.25(-2.88%)
Apr 07, 2022 7.730 8.710 7.710 8.690 4,052,254 +0.96(+12.42%)
Apr 06, 2022 8.260 8.360 7.640 7.730 5,060,714 -0.76(-8.95%)
Apr 05, 2022 8.370 8.729 8.330 8.490 3,669,407 -0.18(-2.08%)
Apr 04, 2022 9.750 9.779 8.330 8.670 9,063,544 -1.24(-12.51%)
Apr 01, 2022 10.05 11.30 9.030 9.910 16,296,802 -0.03(-0.30%)
Mar 31, 2022 8.820 10.58 8.760 9.940 10,334,528 +1.33(+15.45%)
Mar 30, 2022 8.670 9.100 8.505 8.610 3,285,259 +0.00(+0.00%)
Mar 29, 2022 9.140 9.150 8.300 8.610 4,599,129 -0.53(-5.80%)
Mar 28, 2022 9.260 9.890 9.120 9.140 2,934,187 -0.25(-2.66%)
Mar 25, 2022 8.950 9.440 8.920 9.390 3,226,156 +0.36(+3.99%)
Mar 24, 2022 8.550 9.060 8.270 9.030 2,370,948 +0.51(+5.99%)
Mar 23, 2022 8.950 9.180 8.480 8.520 3,571,811 -0.34(-3.84%)
Mar 22, 2022 8.560 9.200 8.410 8.860 3,706,257 +0.34(+3.99%)
Mar 21, 2022 8.850 9.130 8.335 8.520 2,944,519 -0.12(-1.39%)
Mar 18, 2022 8.750 8.940 8.190 8.640 4,203,690 -0.19(-2.15%)
Mar 17, 2022 8.060 8.890 7.910 8.830 3,848,710 +0.87(+10.93%)
Mar 16, 2022 8.050 8.480 7.681 7.960 2,624,365 -0.18(-2.21%)
Mar 15, 2022 7.600 8.150 7.350 8.140 4,261,009 -0.19(-2.28%)
Mar 14, 2022 8.990 9.110 8.200 8.330 4,280,058 -0.91(-9.85%)
Mar 11, 2022 8.930 9.270 8.540 9.240 4,952,437 +0.34(+3.82%)
Mar 10, 2022 8.120 9.050 8.120 8.900 6,221,028 +0.77(+9.47%)
Mar 09, 2022 7.540 8.390 7.360 8.130 6,362,969 +0.47(+6.14%)
Mar 08, 2022 7.460 8.100 6.750 7.660 14,776,781 +1.49(+24.15%)
Mar 07, 2022 6.670 6.760 6.050 6.170 3,054,870 -0.35(-5.37%)
Mar 04, 2022 6.680 7.000 6.385 6.520 2,538,708 -0.08(-1.21%)
Mar 03, 2022 6.780 6.840 6.440 6.600 2,129,699 -0.18(-2.65%)
Mar 02, 2022 6.750 6.860 6.280 6.780 2,977,338 +0.16(+2.42%)
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.