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

Vertex Energy (NQ: VTNR )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2013 2.970 3.000 2.970 2.990 0 +0.03(+1.01%)
Apr 29, 2013 2.950 3.030 2.950 2.960 11,400 +0.01(+0.34%)
Apr 26, 2013 3.150 3.230 2.950 2.950 56,388 -0.10(-3.28%)
Apr 25, 2013 3.149 3.160 3.030 3.050 44,346 +0.05(+1.67%)
Apr 24, 2013 3.100 3.100 2.980 3.000 0 -0.10(-3.23%)
Apr 23, 2013 3.040 3.150 2.950 3.100 38,210 +0.09(+2.99%)
Apr 22, 2013 3.046 3.046 3.046 3.010 1,200 -0.12(-3.83%)
Apr 19, 2013 3.000 3.130 3.000 3.130 1,054 +0.13(+4.33%)
Apr 18, 2013 2.995 3.150 2.950 3.000 14,631 +0.00(+0.00%)
Apr 17, 2013 3.000 3.010 2.990 3.000 6,961 +0.00(+0.00%)
Apr 16, 2013 2.980 3.100 2.980 3.000 24,781 +0.02(+0.67%)
Apr 15, 2013 3.060 3.188 2.960 2.980 6,577 -0.02(-0.67%)
Apr 12, 2013 3.178 3.190 2.960 3.000 69,397 -0.16(-5.06%)
Apr 11, 2013 3.400 3.400 3.000 3.160 21,115 -0.06(-1.86%)
Apr 10, 2013 3.320 3.460 3.200 3.220 9,950 -0.21(-6.12%)
Apr 09, 2013 3.040 3.430 2.970 3.430 36,964 +0.44(+14.72%)
Apr 08, 2013 2.990 3.060 2.980 2.990 23,261 +0.00(+0.00%)
Apr 05, 2013 2.950 3.050 2.950 2.990 3,790 -0.02(-0.66%)
Apr 04, 2013 2.950 3.029 2.950 3.010 39,218 +0.06(+2.03%)
Apr 03, 2013 2.996 3.000 2.920 2.950 8,289 -0.13(-4.22%)
Apr 02, 2013 3.080 3.099 2.800 3.080 78,327 +0.00(+0.00%)
Apr 01, 2013 3.200 3.200 3.070 3.080 4,926 -0.13(-4.05%)
Mar 28, 2013 3.060 3.210 3.060 3.210 8,893 +0.15(+4.90%)
Mar 27, 2013 3.250 3.337 2.870 3.060 56,336 -0.19(-5.85%)
Mar 26, 2013 3.520 3.520 3.200 3.250 23,673 -0.06(-1.81%)
Mar 25, 2013 3.350 3.351 3.240 3.310 15,882 -0.07(-2.07%)
Mar 22, 2013 3.352 3.380 3.300 3.380 39,744 +0.04(+1.20%)
Mar 21, 2013 3.420 3.500 3.286 3.340 109,137 -0.37(-9.97%)
Mar 20, 2013 3.700 3.910 3.660 3.710 43,674 -0.07(-1.85%)
Mar 19, 2013 3.790 3.800 3.450 3.780 21,023 +0.18(+5.00%)
Mar 18, 2013 3.340 3.810 3.340 3.600 47,128 +0.28(+8.43%)
Mar 15, 2013 3.800 3.850 3.320 3.320 114,917 -0.53(-13.77%)
Mar 14, 2013 3.970 3.980 3.790 3.850 22,359 -0.12(-3.02%)
Mar 13, 2013 3.700 3.970 3.660 3.970 57,787 +0.10(+2.58%)
Mar 12, 2013 3.970 4.090 3.650 3.870 44,498 -0.08(-2.03%)
Mar 11, 2013 3.800 3.950 3.800 3.950 15,481 +0.17(+4.50%)
Mar 08, 2013 3.760 3.900 3.630 3.780 21,757 +0.02(+0.53%)
Mar 07, 2013 3.750 3.760 3.641 3.760 900 -0.00(-0.00%)
Mar 06, 2013 3.600 3.970 3.600 3.760 37,980 +0.11(+3.01%)
Mar 05, 2013 3.860 3.950 3.550 3.650 24,393 -0.19(-4.95%)
Mar 04, 2013 3.620 4.000 3.570 3.840 18,296 +0.12(+3.36%)
Mar 01, 2013 3.700 3.715 3.600 3.715 6,517 -0.01(-0.19%)
Feb 28, 2013 3.600 3.730 3.600 3.722 13,806 +0.11(+3.10%)
Feb 27, 2013 3.792 3.926 3.580 3.610 18,034 -0.25(-6.47%)
Feb 26, 2013 3.770 3.860 3.770 3.860 970 +0.02(+0.52%)
Feb 22, 2013 3.900 3.967 3.770 3.840 6,145 +0.02(+0.52%)
Feb 21, 2013 3.930 3.930 3.770 3.820 25,950 -0.18(-4.50%)
Feb 20, 2013 4.100 4.100 4.000 4.000 11,786 -0.01(-0.25%)
Feb 19, 2013 4.200 4.200 3.950 4.010 59,018 +0.14(+3.62%)
Feb 15, 2013 3.860 3.990 3.860 3.870 7,586 +0.02(+0.52%)
Feb 14, 2013 3.800 3.850 3.790 3.850 11,694 +0.10(+2.67%)
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.