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

Vertex Energy (NQ: VTNR )

1.110 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2020 1.100 1.100 1.050 1.070 139,200 -0.02(-1.83%)
Feb 27, 2020 1.150 1.210 1.070 1.090 250,091 -0.12(-9.92%)
Feb 26, 2020 1.210 1.310 1.200 1.210 93,546 +0.00(+0.00%)
Feb 25, 2020 1.300 1.315 1.170 1.210 144,924 -0.11(-8.33%)
Feb 24, 2020 1.360 1.365 1.250 1.320 166,559 -0.06(-4.35%)
Feb 21, 2020 1.400 1.407 1.360 1.380 46,600 -0.01(-0.72%)
Feb 20, 2020 1.340 1.480 1.340 1.390 92,269 +0.03(+2.21%)
Feb 19, 2020 1.320 1.390 1.301 1.360 168,139 -0.08(-5.56%)
Feb 18, 2020 1.290 1.320 1.250 1.440 103,659 +0.13(+9.92%)
Feb 14, 2020 1.289 1.320 1.261 1.310 27,700 +0.04(+3.15%)
Feb 13, 2020 1.321 1.340 1.236 1.270 169,706 -0.08(-5.93%)
Feb 12, 2020 1.360 1.400 1.291 1.350 116,448 -0.02(-1.46%)
Feb 11, 2020 1.430 1.430 1.350 1.370 80,190 -0.03(-2.14%)
Feb 10, 2020 1.320 1.420 1.280 1.400 86,626 +0.08(+6.06%)
Feb 07, 2020 1.450 1.460 1.270 1.320 183,700 -0.12(-8.33%)
Feb 06, 2020 1.480 1.480 1.440 1.440 177,963 -0.05(-3.36%)
Feb 05, 2020 1.520 1.540 1.470 1.490 77,309 -0.03(-1.97%)
Feb 04, 2020 1.500 1.600 1.490 1.520 147,172 +0.05(+3.40%)
Feb 03, 2020 1.510 1.580 1.470 1.470 201,533 -0.07(-4.55%)
Jan 31, 2020 1.530 1.627 1.520 1.540 67,400 -0.07(-4.35%)
Jan 30, 2020 1.670 1.670 1.570 1.610 76,825 -0.07(-4.17%)
Jan 29, 2020 1.730 1.750 1.650 1.680 84,271 -0.04(-2.33%)
Jan 28, 2020 1.660 1.739 1.660 1.720 39,488 +0.06(+3.61%)
Jan 27, 2020 1.750 1.750 1.650 1.660 112,064 -0.12(-6.74%)
Jan 24, 2020 1.820 1.869 1.720 1.780 83,600 -0.08(-4.30%)
Jan 23, 2020 1.900 1.900 1.760 1.860 121,074 +0.00(+0.00%)
Jan 22, 2020 1.850 1.950 1.850 1.860 500,426 +0.08(+4.49%)
Jan 21, 2020 1.800 1.820 1.750 1.780 152,805 -0.01(-0.56%)
Jan 17, 2020 1.800 1.850 1.750 1.790 78,300 -0.01(-0.56%)
Jan 16, 2020 1.840 1.850 1.750 1.800 164,312 +0.01(+0.56%)
Jan 15, 2020 1.700 1.840 1.700 1.790 374,591 +0.10(+5.92%)
Jan 14, 2020 1.690 1.700 1.660 1.690 45,861 +0.00(+0.00%)
Jan 13, 2020 1.630 1.710 1.620 1.690 511,560 +0.13(+8.54%)
Jan 10, 2020 1.510 1.568 1.440 1.557 167,800 +0.07(+4.50%)
Jan 09, 2020 1.490 1.500 1.440 1.490 31,784 -0.02(-1.32%)
Jan 08, 2020 1.560 1.580 1.470 1.510 38,795 -0.02(-1.31%)
Jan 07, 2020 1.470 1.557 1.468 1.530 45,924 +0.05(+3.38%)
Jan 06, 2020 1.610 1.630 1.450 1.480 124,266 -0.11(-6.92%)
Jan 03, 2020 1.530 1.640 1.525 1.590 167,800 +0.06(+3.97%)
Jan 02, 2020 1.560 1.560 1.520 1.529 32,835 -0.01(-0.69%)
Dec 31, 2019 1.500 1.600 1.500 1.540 93,400 +0.03(+1.99%)
Dec 30, 2019 1.490 1.550 1.440 1.510 100,660 +0.04(+2.72%)
Dec 27, 2019 1.490 1.495 1.468 1.470 11,800 +0.00(+0.00%)
Dec 26, 2019 1.524 1.530 1.440 1.470 99,933 -0.03(-2.00%)
Dec 24, 2019 1.500 1.500 1.480 1.500 21,700 +0.02(+1.35%)
Dec 23, 2019 1.440 1.530 1.440 1.480 126,220 +0.05(+3.50%)
Dec 20, 2019 1.570 1.620 1.430 1.430 190,200 -0.13(-8.33%)
Dec 19, 2019 1.600 1.620 1.550 1.560 57,695 +0.03(+1.96%)
Dec 18, 2019 1.640 1.640 1.530 1.530 66,948 -0.09(-5.85%)
Dec 17, 2019 1.570 1.680 1.560 1.625 166,918 +0.10(+6.91%)
Dec 16, 2019 1.520 1.550 1.509 1.520 110,232 -0.02(-1.30%)
Dec 13, 2019 1.520 1.550 1.490 1.540 36,400 -0.00(-0.03%)
Dec 12, 2019 1.550 1.600 1.530 1.540 55,653 -0.01(-0.62%)
Dec 11, 2019 1.610 1.650 1.550 1.550 70,450 -0.06(-3.73%)
Dec 10, 2019 1.620 1.700 1.600 1.610 38,984 +0.00(+0.00%)
Dec 09, 2019 1.610 1.700 1.610 1.610 121,306 +0.04(+2.55%)
Dec 06, 2019 1.590 1.630 1.570 1.570 40,500 -0.02(-1.26%)
Dec 05, 2019 1.608 1.636 1.590 1.590 50,014 +0.02(+1.27%)
Dec 04, 2019 1.670 1.670 1.570 1.570 18,839 -0.06(-3.70%)
Dec 03, 2019 1.630 1.650 1.583 1.630 123,212 -0.01(-0.51%)
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.