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

Vertex Energy (NQ: VTNR )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
May 01, 2015 2.160 2.179 1.910 1.940 318,243 -0.22(-10.19%)
Apr 30, 2015 2.250 2.280 2.135 2.160 291,083 -0.12(-5.26%)
Apr 29, 2015 2.390 2.400 2.220 2.280 299,530 -0.12(-5.00%)
Apr 28, 2015 2.480 2.480 2.380 2.400 88,385 -0.08(-3.23%)
Apr 27, 2015 2.540 2.550 2.450 2.480 69,966 -0.06(-2.36%)
Apr 24, 2015 2.560 2.650 2.540 2.540 78,489 +0.00(+0.00%)
Apr 23, 2015 2.450 2.550 2.450 2.540 85,969 +0.13(+5.39%)
Apr 22, 2015 2.440 2.490 2.400 2.410 34,323 -0.03(-1.23%)
Apr 21, 2015 2.570 2.570 2.430 2.440 80,698 -0.14(-5.43%)
Apr 20, 2015 2.510 2.550 2.380 2.580 77,378 +0.11(+4.45%)
Apr 17, 2015 2.530 2.540 2.450 2.470 144,428 -0.10(-3.89%)
Apr 16, 2015 2.660 2.690 2.540 2.570 78,904 -0.04(-1.53%)
Apr 15, 2015 2.490 2.640 2.410 2.610 143,060 +0.15(+6.10%)
Apr 14, 2015 2.470 2.530 2.400 2.460 95,811 +0.02(+0.82%)
Apr 13, 2015 2.590 2.610 2.380 2.440 211,339 -0.14(-5.43%)
Apr 10, 2015 2.570 2.680 2.550 2.580 128,090 +0.03(+1.18%)
Apr 09, 2015 2.600 2.710 2.530 2.550 100,915 -0.05(-1.92%)
Apr 08, 2015 2.740 2.740 2.570 2.600 108,758 -0.15(-5.28%)
Apr 07, 2015 2.530 2.830 2.530 2.745 309,833 +0.20(+7.65%)
Apr 06, 2015 2.800 2.800 2.500 2.550 451,529 -0.26(-9.25%)
Apr 02, 2015 2.870 2.810 2.810 2.810 248,700 -0.19(-6.33%)
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.