Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
Jul 31, 2015 2.050 2.240 1.870 1.950 175,051 -0.07(-3.47%)
Jul 30, 2015 1.950 2.146 1.950 2.020 56,703 +0.08(+4.12%)
Jul 29, 2015 1.850 2.050 1.850 1.940 72,810 +0.07(+3.74%)
Jul 28, 2015 1.790 1.950 1.781 1.870 45,388 +0.08(+4.47%)
Jul 27, 2015 1.960 1.960 1.750 1.790 101,230 -0.16(-8.21%)
Jul 24, 2015 2.030 2.050 1.950 1.950 53,612 -0.04(-2.01%)
Jul 23, 2015 2.010 2.050 1.950 1.990 68,332 -0.05(-2.45%)
Jul 22, 2015 2.000 2.040 1.970 2.040 64,613 +0.03(+1.49%)
Jul 21, 2015 2.000 2.090 2.000 2.010 60,808 -0.04(-1.95%)
Jul 20, 2015 2.120 2.120 2.000 2.050 92,535 -0.10(-4.65%)
Jul 17, 2015 2.200 2.250 2.080 2.150 103,098 -0.07(-3.15%)
Jul 16, 2015 2.250 2.290 2.200 2.220 67,920 +0.02(+0.91%)
Jul 15, 2015 2.250 2.270 2.200 2.200 48,947 -0.08(-3.51%)
Jul 14, 2015 2.360 2.360 2.230 2.280 81,098 -0.07(-2.98%)
Jul 13, 2015 2.320 2.360 2.280 2.350 38,151 -0.01(-0.42%)
Jul 10, 2015 2.300 2.395 2.300 2.360 96,038 +0.04(+1.72%)
Jul 09, 2015 2.170 2.370 2.079 2.320 66,572 +0.23(+11.00%)
Jul 08, 2015 2.130 2.159 2.050 2.090 91,694 -0.06(-2.79%)
Jul 07, 2015 2.100 2.150 2.010 2.150 83,542 +0.04(+1.90%)
Jul 06, 2015 2.150 2.190 2.100 2.110 51,719 -0.07(-3.21%)
Jul 02, 2015 2.200 2.180 2.180 2.180 56,300 +0.00(+0.00%)
Jul 01, 2015 2.360 2.360 2.150 2.180 143,965 -0.19(-8.02%)
Jun 30, 2015 2.520 2.640 2.280 2.370 172,599 -0.13(-5.20%)
Jun 29, 2015 2.900 3.030 2.500 2.500 188,567 -0.45(-15.25%)
Jun 26, 2015 3.110 3.110 2.910 2.950 1,670,274 -0.12(-3.91%)
Jun 25, 2015 3.170 3.170 3.030 3.070 48,823 -0.08(-2.54%)
Jun 24, 2015 3.050 3.290 3.005 3.150 170,700 +0.10(+3.28%)
Jun 23, 2015 3.000 3.050 2.950 3.050 62,066 +0.07(+2.35%)
Jun 22, 2015 2.990 3.000 2.870 2.980 77,824 +0.04(+1.36%)
Jun 19, 2015 3.090 3.090 2.800 2.940 150,021 +0.03(+1.03%)
Jun 18, 2015 2.950 2.950 2.890 2.910 55,921 -0.04(-1.36%)
Jun 17, 2015 2.950 2.990 2.880 2.950 57,345 -0.03(-1.01%)
Jun 16, 2015 2.950 3.040 2.910 2.980 89,964 -0.01(-0.33%)
Jun 15, 2015 3.030 3.050 2.940 2.990 47,034 -0.03(-1.16%)
Jun 12, 2015 2.920 3.100 2.900 3.025 54,353 +0.08(+2.89%)
Jun 11, 2015 3.100 3.103 2.920 2.940 50,055 -0.16(-5.16%)
Jun 10, 2015 3.070 3.130 3.010 3.100 80,380 +0.07(+2.31%)
Jun 09, 2015 3.010 3.060 2.900 3.030 83,676 +0.06(+2.02%)
Jun 08, 2015 3.000 3.000 2.850 2.970 80,319 +0.00(+0.00%)
Jun 05, 2015 2.950 3.080 2.860 2.970 114,982 +0.03(+1.02%)
Jun 04, 2015 2.950 2.950 2.830 2.940 53,447 -0.04(-1.34%)
Jun 03, 2015 2.810 3.000 2.766 2.980 61,971 +0.17(+6.05%)
Jun 02, 2015 2.739 2.880 2.700 2.810 78,845 +0.06(+2.18%)
Jun 01, 2015 2.720 2.850 2.620 2.750 146,595 +0.00(+0.00%)
May 29, 2015 2.640 2.760 2.550 2.750 138,724 +0.09(+3.38%)
May 28, 2015 2.610 2.750 2.600 2.660 46,009 +0.01(+0.38%)
May 27, 2015 2.678 2.678 2.590 2.650 62,675 +0.04(+1.53%)
May 26, 2015 2.750 2.750 2.540 2.610 124,136 -0.17(-6.12%)
May 22, 2015 2.770 2.780 2.780 2.780 54,600 +0.01(+0.36%)
May 21, 2015 2.740 2.940 2.708 2.770 167,789 +0.07(+2.59%)
May 20, 2015 2.520 2.850 2.520 2.700 212,804 +0.18(+7.14%)
May 19, 2015 2.440 2.950 2.350 2.520 701,405 -0.81(-24.32%)
May 18, 2015 3.000 3.450 3.000 3.330 642,900 +0.37(+12.50%)
May 15, 2015 2.950 3.000 2.810 2.960 432,566 +0.03(+1.02%)
May 14, 2015 2.630 2.940 2.610 2.930 398,174 +0.31(+11.83%)
May 13, 2015 2.620 2.630 2.570 2.620 70,047 +0.02(+0.77%)
May 12, 2015 2.600 2.650 2.510 2.600 95,318 +0.01(+0.39%)
May 11, 2015 2.520 2.690 2.520 2.590 123,912 +0.07(+2.78%)
May 08, 2015 2.520 2.700 2.460 2.520 200,327 +0.01(+0.40%)
May 07, 2015 2.450 2.830 2.450 2.510 243,312 -0.01(-0.40%)
May 06, 2015 2.110 2.950 2.110 2.520 972,907 +0.35(+16.13%)
May 05, 2015 1.980 2.260 1.980 2.170 350,073 +0.22(+11.28%)
May 04, 2015 1.920 2.000 1.900 1.950 175,772 +0.01(+0.52%)
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.