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 (%)
May 31, 2016 1.430 1.450 1.370 1.400 44,905 -0.03(-2.10%)
May 27, 2016 1.420 1.430 1.430 1.430 8,800 +0.01(+0.70%)
May 26, 2016 1.440 1.450 1.350 1.420 10,336 -0.02(-1.39%)
May 25, 2016 1.387 1.450 1.387 1.440 11,597 +0.06(+4.35%)
May 24, 2016 1.350 1.420 1.340 1.380 17,711 +0.02(+1.47%)
May 23, 2016 1.300 1.430 1.300 1.360 17,433 +0.06(+4.62%)
May 20, 2016 1.460 1.480 1.274 1.300 49,468 -0.12(-8.45%)
May 19, 2016 1.400 1.420 1.360 1.420 9,666 +0.00(+0.00%)
May 18, 2016 1.410 1.500 1.390 1.420 18,114 -0.01(-0.70%)
May 17, 2016 1.300 1.540 1.300 1.430 35,095 +0.12(+9.16%)
May 16, 2016 1.270 1.370 1.250 1.310 31,624 +0.08(+6.50%)
May 13, 2016 1.450 1.450 1.000 1.230 175,162 -0.22(-15.17%)
May 12, 2016 1.440 1.500 1.440 1.450 9,387 +0.00(+0.00%)
May 11, 2016 1.500 1.500 1.450 1.450 15,650 -0.05(-3.33%)
May 10, 2016 1.511 1.570 1.500 1.500 33,802 -0.08(-5.06%)
May 09, 2016 1.590 1.590 1.510 1.580 3,330 +0.00(+0.00%)
May 06, 2016 1.550 1.600 1.550 1.580 9,679 +0.01(+0.57%)
May 05, 2016 1.630 1.630 1.550 1.571 12,480 -0.04(-2.42%)
May 04, 2016 1.590 1.620 1.550 1.610 21,660 +0.04(+2.55%)
May 03, 2016 1.550 1.600 1.550 1.570 9,785 -0.01(-0.63%)
May 02, 2016 1.610 1.680 1.580 1.580 16,349 -0.03(-1.86%)
Apr 29, 2016 1.628 1.630 1.610 1.610 12,051 +0.01(+0.63%)
Apr 28, 2016 1.600 1.670 1.580 1.600 37,499 -0.01(-0.62%)
Apr 27, 2016 1.680 1.680 1.570 1.610 48,416 +0.03(+1.90%)
Apr 26, 2016 1.610 1.620 1.570 1.580 17,621 -0.04(-2.47%)
Apr 25, 2016 1.650 1.680 1.590 1.620 33,969 +0.06(+3.85%)
Apr 22, 2016 1.600 1.630 1.560 1.560 21,064 -0.07(-4.29%)
Apr 21, 2016 1.520 1.650 1.510 1.630 25,342 +0.03(+1.87%)
Apr 20, 2016 1.571 1.640 1.502 1.600 7,808 +0.03(+1.91%)
Apr 19, 2016 1.580 1.622 1.460 1.570 43,191 -0.01(-0.63%)
Apr 18, 2016 1.490 1.630 1.489 1.580 25,118 +0.04(+2.60%)
Apr 15, 2016 1.580 1.640 1.460 1.540 46,568 -0.10(-6.10%)
Apr 14, 2016 1.670 1.680 1.472 1.640 35,444 -0.04(-2.38%)
Apr 13, 2016 1.670 1.680 1.600 1.680 38,368 +0.03(+1.82%)
Apr 12, 2016 1.630 1.700 1.520 1.650 8,165 +0.04(+2.48%)
Apr 11, 2016 1.650 1.780 1.610 1.610 29,936 -0.03(-1.83%)
Apr 08, 2016 1.790 1.830 1.620 1.640 84,111 -0.03(-1.80%)
Apr 07, 2016 1.810 1.895 1.670 1.670 41,638 -0.17(-9.24%)
Apr 06, 2016 1.860 1.880 1.710 1.840 32,642 +0.03(+1.66%)
Apr 05, 2016 1.890 1.900 1.800 1.810 6,270 -0.06(-3.21%)
Apr 04, 2016 1.850 2.010 1.810 1.870 12,195 -0.01(-0.53%)
Apr 01, 2016 1.940 1.940 1.870 1.880 17,898 -0.07(-3.59%)
Mar 31, 2016 1.700 2.050 1.500 1.950 47,259 +0.10(+5.38%)
Mar 30, 2016 1.981 1.990 1.760 1.851 48,934 +0.06(+3.38%)
Mar 29, 2016 1.670 1.920 1.670 1.790 58,790 +0.10(+5.92%)
Mar 28, 2016 1.850 1.920 1.676 1.690 71,655 -0.11(-6.11%)
Mar 24, 2016 1.820 1.800 1.800 1.800 110,600 -0.05(-2.70%)
Mar 23, 2016 1.950 2.040 1.790 1.850 30,947 -0.14(-7.02%)
Mar 22, 2016 1.990 2.000 1.940 1.990 13,799 -0.02(-1.01%)
Mar 21, 2016 2.050 2.080 1.970 2.010 6,526 +0.00(+0.00%)
Mar 18, 2016 1.980 2.090 1.893 2.010 34,796 +0.09(+4.69%)
Mar 17, 2016 2.060 2.060 1.830 1.920 38,851 -0.13(-6.34%)
Mar 16, 2016 1.980 2.077 1.874 2.050 15,583 +0.07(+3.54%)
Mar 15, 2016 2.090 2.200 1.960 1.980 66,074 -0.10(-4.81%)
Mar 14, 2016 1.930 2.200 1.870 2.080 51,979 +0.15(+7.77%)
Mar 11, 2016 1.940 2.030 1.841 1.930 116,111 +0.07(+3.76%)
Mar 10, 2016 1.850 2.000 1.850 1.860 41,404 +0.05(+2.76%)
Mar 09, 2016 1.750 1.870 1.750 1.810 31,205 +0.08(+4.62%)
Mar 08, 2016 1.720 1.750 1.700 1.730 18,631 +0.06(+3.59%)
Mar 07, 2016 1.580 1.730 1.450 1.670 266,421 +0.05(+3.09%)
Mar 04, 2016 1.590 1.660 1.590 1.620 38,985 +0.09(+5.88%)
Mar 03, 2016 1.620 1.620 1.440 1.530 24,377 -0.04(-2.55%)
Mar 02, 2016 1.573 1.650 1.550 1.570 26,127 +0.02(+1.29%)
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.