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, 2020 0.5100 0.5400 0.4800 0.5000 171,456 -0.04(-7.39%)
Sep 29, 2020 0.5192 0.5500 0.5061 0.5399 98,744 +0.02(+4.03%)
Sep 28, 2020 0.4724 0.5440 0.4724 0.5190 264,976 +0.05(+11.23%)
Sep 25, 2020 0.4892 0.5200 0.4654 0.4666 151,200 -0.01(-2.79%)
Sep 24, 2020 0.4300 0.4800 0.4300 0.4800 93,879 +0.03(+6.67%)
Sep 23, 2020 0.4611 0.4800 0.4310 0.4500 222,725 -0.01(-2.95%)
Sep 22, 2020 0.4699 0.4838 0.4510 0.4637 62,254 -0.01(-1.32%)
Sep 21, 2020 0.4738 0.4739 0.4461 0.4699 96,987 -0.01(-1.39%)
Sep 18, 2020 0.4868 0.4900 0.4600 0.4765 185,800 -0.01(-2.38%)
Sep 17, 2020 0.5000 0.5000 0.4700 0.4881 104,973 +0.00(+0.68%)
Sep 16, 2020 0.5100 0.5100 0.4775 0.4848 271,728 -0.02(-4.00%)
Sep 15, 2020 0.5000 0.5100 0.4900 0.5050 95,169 +0.01(+1.43%)
Sep 14, 2020 0.5011 0.5046 0.4801 0.4979 128,289 -0.00(-0.56%)
Sep 11, 2020 0.5200 0.5350 0.5007 0.5007 98,000 -0.01(-1.82%)
Sep 10, 2020 0.5112 0.5373 0.5066 0.5100 45,529 -0.00(-0.37%)
Sep 09, 2020 0.5264 0.5500 0.5022 0.5119 126,077 -0.01(-1.56%)
Sep 08, 2020 0.5500 0.5500 0.5100 0.5200 55,562 -0.03(-5.45%)
Sep 04, 2020 0.5400 0.5532 0.5102 0.5500 169,700 +0.00(+0.00%)
Sep 03, 2020 0.5300 0.5601 0.5122 0.5500 244,619 +0.00(+0.00%)
Sep 02, 2020 0.5600 0.5800 0.5000 0.5500 435,775 -0.01(-2.65%)
Sep 01, 2020 0.5650 0.5810 0.5600 0.5650 62,311 -0.01(-0.88%)
Aug 31, 2020 0.6163 0.6163 0.5600 0.5700 262,853 -0.03(-4.35%)
Aug 28, 2020 0.5993 0.6000 0.5800 0.5959 95,900 +0.01(+1.93%)
Aug 27, 2020 0.6200 0.6450 0.5631 0.5846 560,647 -0.01(-0.92%)
Aug 26, 2020 0.5800 0.6300 0.5600 0.5900 410,029 +0.01(+1.72%)
Aug 25, 2020 0.6200 0.6200 0.5800 0.5800 139,150 -0.04(-6.22%)
Aug 24, 2020 0.5800 0.6200 0.5505 0.6185 298,844 +0.03(+5.03%)
Aug 21, 2020 0.6254 0.6390 0.5650 0.5889 325,300 -0.04(-6.52%)
Aug 20, 2020 0.6600 0.6800 0.6000 0.6300 483,276 -0.05(-7.35%)
Aug 19, 2020 0.6200 0.7019 0.6030 0.6800 716,465 +0.04(+6.25%)
Aug 18, 2020 0.6200 0.7100 0.6200 0.6400 1,317,776 +0.05(+8.47%)
Aug 17, 2020 0.6300 0.6300 0.5500 0.5900 285,516 -0.02(-2.88%)
Aug 14, 2020 0.5700 0.6075 0.5600 0.6075 140,500 +0.01(+2.34%)
Aug 13, 2020 0.5990 0.6451 0.5754 0.5936 183,197 +0.00(+0.49%)
Aug 12, 2020 0.6700 0.6703 0.5800 0.5907 197,891 -0.09(-13.13%)
Aug 11, 2020 0.6140 0.6829 0.6140 0.6800 322,639 +0.07(+10.98%)
Aug 10, 2020 0.5680 0.6228 0.5610 0.6127 136,275 +0.04(+6.56%)
Aug 07, 2020 0.5641 0.5750 0.5510 0.5750 73,800 +0.02(+4.55%)
Aug 06, 2020 0.5600 0.5700 0.5500 0.5500 130,906 -0.01(-1.79%)
Aug 05, 2020 0.5626 0.5900 0.5510 0.5600 202,446 -0.02(-3.45%)
Aug 04, 2020 0.5900 0.6000 0.5600 0.5800 135,720 +0.01(+2.51%)
Aug 03, 2020 0.5560 0.5700 0.5350 0.5658 100,787 +0.02(+2.87%)
Jul 31, 2020 0.5764 0.5800 0.5464 0.5500 100,300 -0.02(-4.35%)
Jul 30, 2020 0.5615 0.5945 0.5400 0.5750 114,586 +0.00(+0.40%)
Jul 29, 2020 0.5611 0.6000 0.5600 0.5727 93,543 -0.01(-1.26%)
Jul 28, 2020 0.5800 0.6000 0.5600 0.5800 104,814 +0.01(+1.72%)
Jul 27, 2020 0.5800 0.5804 0.5700 0.5702 59,302 -0.02(-3.31%)
Jul 24, 2020 0.5946 0.6119 0.5800 0.5897 34,400 -0.00(-0.82%)
Jul 23, 2020 0.5980 0.6197 0.5901 0.5946 65,360 -0.00(-0.40%)
Jul 22, 2020 0.6000 0.6260 0.5761 0.5970 202,872 -0.03(-4.50%)
Jul 21, 2020 0.6300 0.6480 0.6110 0.6251 95,007 +0.00(+0.69%)
Jul 20, 2020 0.6200 0.6400 0.6200 0.6208 35,431 +0.01(+1.11%)
Jul 17, 2020 0.6053 0.6447 0.5701 0.6140 322,200 -0.00(-0.63%)
Jul 16, 2020 0.5854 0.6197 0.5798 0.6179 227,676 +0.06(+10.34%)
Jul 15, 2020 0.5700 0.5800 0.5512 0.5600 229,230 -0.00(-0.88%)
Jul 14, 2020 0.5950 0.6000 0.5650 0.5650 95,862 -0.04(-5.83%)
Jul 13, 2020 0.6100 0.6300 0.5900 0.6000 137,897 -0.01(-1.35%)
Jul 10, 2020 0.6053 0.6290 0.6000 0.6082 101,300 -0.00(-0.26%)
Jul 09, 2020 0.6219 0.6369 0.6000 0.6098 47,879 -0.01(-0.85%)
Jul 08, 2020 0.6400 0.6581 0.6149 0.6150 124,094 -0.03(-3.91%)
Jul 07, 2020 0.6500 0.6825 0.6400 0.6400 79,238 -0.01(-1.05%)
Jul 06, 2020 0.6600 0.6950 0.6400 0.6468 108,592 -0.02(-2.56%)
Jul 02, 2020 0.6612 0.6942 0.6400 0.6638 57,800 +0.01(+2.12%)
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.