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 (%)
Sep 28, 2018 1.690 1.790 1.690 1.710 113,400 +0.03(+1.79%)
Sep 27, 2018 1.730 1.760 1.651 1.680 119,028 -0.06(-3.45%)
Sep 26, 2018 1.780 1.790 1.650 1.740 139,909 -0.05(-2.79%)
Sep 25, 2018 1.800 1.855 1.760 1.790 173,506 -0.02(-1.10%)
Sep 24, 2018 1.780 1.909 1.690 1.810 936,198 +0.05(+2.84%)
Sep 21, 2018 1.550 1.800 1.470 1.760 513,200 +0.21(+13.55%)
Sep 20, 2018 1.420 1.586 1.390 1.550 215,483 +0.12(+8.39%)
Sep 19, 2018 1.560 1.600 1.321 1.430 485,004 -0.20(-12.27%)
Sep 18, 2018 1.700 1.830 1.600 1.630 740,049 -0.15(-8.43%)
Sep 17, 2018 1.600 1.860 1.600 1.780 2,147,934 +0.22(+14.10%)
Sep 14, 2018 1.500 1.560 1.450 1.560 457,900 +0.13(+9.09%)
Sep 13, 2018 1.380 1.430 1.310 1.430 1,722,276 +0.06(+4.38%)
Sep 12, 2018 1.300 1.380 1.260 1.370 109,368 +0.07(+5.38%)
Sep 11, 2018 1.230 1.300 1.150 1.300 411,917 +0.07(+5.69%)
Sep 10, 2018 1.250 1.270 1.230 1.230 39,488 -0.02(-1.60%)
Sep 07, 2018 1.250 1.290 1.180 1.250 256,300 +0.02(+1.63%)
Sep 06, 2018 1.250 1.319 1.230 1.230 64,923 -0.02(-1.60%)
Sep 05, 2018 1.320 1.360 1.250 1.250 708,253 -0.07(-5.30%)
Sep 04, 2018 1.280 1.320 1.280 1.320 98,767 +0.04(+3.13%)
Aug 31, 2018 1.280 1.280 1.280 0 +0.05(+4.07%)
Aug 30, 2018 1.230 1.290 1.230 1.230 30,584 -0.03(-2.38%)
Aug 29, 2018 1.290 1.290 1.240 1.260 49,577 +0.02(+1.61%)
Aug 28, 2018 1.260 1.260 1.210 1.240 147,778 -0.01(-0.80%)
Aug 27, 2018 1.240 1.290 1.200 1.250 109,507 +0.02(+1.63%)
Aug 24, 2018 1.250 1.260 1.210 1.230 60,500 +0.00(+0.08%)
Aug 23, 2018 1.280 1.310 1.220 1.229 68,237 -0.05(-3.98%)
Aug 22, 2018 1.270 1.300 1.260 1.280 43,161 +0.00(+0.00%)
Aug 21, 2018 1.310 1.349 1.270 1.280 67,962 -0.01(-0.78%)
Aug 20, 2018 1.270 1.360 1.270 1.290 65,872 +0.03(+2.38%)
Aug 17, 2018 1.270 1.320 1.250 1.260 120,300 -0.01(-0.79%)
Aug 16, 2018 1.250 1.270 1.240 1.270 20,412 +0.03(+2.42%)
Aug 15, 2018 1.260 1.290 1.220 1.240 70,682 -0.01(-0.80%)
Aug 14, 2018 1.230 1.300 1.210 1.250 146,728 +0.00(+0.00%)
Aug 13, 2018 1.240 1.280 1.230 1.250 64,589 +0.01(+0.81%)
Aug 10, 2018 1.210 1.250 1.200 1.240 43,000 +0.04(+3.33%)
Aug 09, 2018 1.320 1.380 1.170 1.200 312,602 -0.06(-4.76%)
Aug 08, 2018 1.240 1.260 1.220 1.260 170,913 +0.03(+2.44%)
Aug 07, 2018 1.210 1.240 1.190 1.230 83,432 +0.06(+5.13%)
Aug 06, 2018 1.120 1.290 1.110 1.170 344,054 +0.06(+5.41%)
Aug 03, 2018 1.060 1.110 1.060 1.110 127,300 +0.06(+5.71%)
Aug 02, 2018 1.040 1.080 0.9500 1.050 1,665,899 -0.01(-0.93%)
Aug 01, 2018 0.9700 1.060 0.9700 1.060 22,964 +0.09(+9.04%)
Jul 31, 2018 1.070 1.086 0.9720 0.9720 120,825 -0.07(-6.55%)
Jul 30, 2018 1.020 1.056 1.020 1.040 18,560 +0.02(+1.97%)
Jul 27, 2018 1.010 1.050 1.000 1.020 14,900 -0.00(-0.30%)
Jul 26, 2018 1.030 1.050 1.000 1.023 66,663 +0.00(+0.30%)
Jul 25, 2018 0.9799 1.020 0.9799 1.020 29,631 +0.06(+5.97%)
Jul 24, 2018 0.9900 1.000 0.9000 0.9625 28,214 +0.01(+1.32%)
Jul 23, 2018 0.9900 1.000 0.8500 0.9500 1,343,485 -0.04(-4.04%)
Jul 20, 2018 0.9743 1.000 0.9400 0.9900 85,279 +0.02(+2.27%)
Jul 19, 2018 1.000 1.000 0.9650 0.9680 64,044 -0.03(-3.19%)
Jul 18, 2018 0.9700 1.000 0.9700 0.9999 14,659 -0.00(-0.01%)
Jul 17, 2018 0.9810 1.000 0.9810 1.000 24,835 +0.01(+0.91%)
Jul 16, 2018 0.9800 1.000 0.9700 0.9910 37,881 -0.01(-0.90%)
Jul 13, 2018 0.9999 1.000 0.9800 1.000 40,507 +0.00(+0.00%)
Jul 12, 2018 1.000 1.010 0.9801 1.000 57,847 +0.01(+1.01%)
Jul 11, 2018 0.9800 1.010 0.9800 0.9900 45,420 -0.01(-0.50%)
Jul 10, 2018 1.030 1.030 0.9800 0.9950 125,718 -0.01(-0.50%)
Jul 09, 2018 1.030 1.060 1.000 1.000 60,826 -0.06(-5.66%)
Jul 06, 2018 1.050 1.070 1.032 1.060 39,937 +0.02(+1.92%)
Jul 05, 2018 1.020 1.060 1.000 1.040 35,351 +0.00(+0.30%)
Jul 03, 2018 1.037 1.037 1.037 0 +0.02(+2.25%)
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.