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 (%)
Aug 30, 2019 1.294 1.310 1.230 1.310 46,000 +0.05(+3.97%)
Aug 29, 2019 1.200 1.300 1.185 1.260 70,100 +0.05(+4.13%)
Aug 28, 2019 1.170 1.210 1.170 1.210 14,067 +0.04(+3.42%)
Aug 27, 2019 1.190 1.190 1.150 1.170 34,592 +0.01(+0.86%)
Aug 26, 2019 1.200 1.200 1.120 1.160 28,105 -0.02(-1.69%)
Aug 23, 2019 1.200 1.205 1.160 1.180 41,400 -0.02(-1.67%)
Aug 22, 2019 1.211 1.230 1.170 1.200 28,103 +0.03(+2.56%)
Aug 21, 2019 1.240 1.270 1.170 1.170 54,992 -0.08(-6.40%)
Aug 20, 2019 1.190 1.250 1.190 1.250 89,025 +0.06(+5.04%)
Aug 19, 2019 1.200 1.220 1.160 1.190 33,181 -0.03(-2.46%)
Aug 16, 2019 1.150 1.256 1.150 1.220 74,900 +0.01(+1.01%)
Aug 15, 2019 1.150 1.220 1.100 1.208 93,717 +0.08(+6.88%)
Aug 14, 2019 1.270 1.320 1.070 1.130 160,432 -0.16(-12.40%)
Aug 13, 2019 1.320 1.320 1.270 1.290 73,713 +0.00(+0.00%)
Aug 12, 2019 1.320 1.342 1.270 1.290 24,798 +0.00(+0.00%)
Aug 09, 2019 1.300 1.390 1.260 1.290 80,100 -0.05(-3.73%)
Aug 08, 2019 1.450 1.450 1.320 1.340 58,374 -0.14(-9.46%)
Aug 07, 2019 1.300 1.480 1.250 1.480 47,352 +0.18(+13.85%)
Aug 06, 2019 1.300 1.310 1.250 1.300 25,135 +0.02(+1.56%)
Aug 05, 2019 1.340 1.350 1.250 1.280 139,913 -0.05(-3.76%)
Aug 02, 2019 1.370 1.434 1.260 1.330 128,300 -0.04(-2.92%)
Aug 01, 2019 1.400 1.460 1.370 1.370 61,330 -0.03(-2.14%)
Jul 31, 2019 1.410 1.510 1.370 1.400 370,839 +0.02(+1.45%)
Jul 30, 2019 1.380 1.400 1.350 1.380 32,850 +0.03(+2.22%)
Jul 29, 2019 1.440 1.440 1.350 1.350 25,780 -0.08(-5.90%)
Jul 26, 2019 1.409 1.500 1.340 1.435 63,500 +0.00(+0.33%)
Jul 25, 2019 1.370 1.480 1.360 1.430 36,458 +0.06(+4.38%)
Jul 24, 2019 1.440 1.450 1.310 1.370 40,944 -0.09(-6.16%)
Jul 23, 2019 1.480 1.480 1.420 1.460 18,379 -0.02(-1.35%)
Jul 22, 2019 1.470 1.490 1.420 1.480 42,389 +0.02(+1.37%)
Jul 19, 2019 1.520 1.520 1.440 1.460 50,400 -0.06(-3.95%)
Jul 18, 2019 1.480 1.520 1.466 1.520 80,181 +0.03(+2.01%)
Jul 17, 2019 1.510 1.520 1.450 1.490 118,055 +0.01(+0.68%)
Jul 16, 2019 1.480 1.530 1.448 1.480 48,910 +0.03(+2.07%)
Jul 15, 2019 1.490 1.520 1.420 1.450 71,383 -0.03(-2.03%)
Jul 12, 2019 1.520 1.520 1.477 1.480 28,400 -0.02(-1.33%)
Jul 11, 2019 1.480 1.520 1.479 1.500 114,384 +0.06(+4.17%)
Jul 10, 2019 1.420 1.500 1.420 1.440 18,748 +0.01(+0.70%)
Jul 09, 2019 1.490 1.500 1.420 1.430 29,969 -0.07(-4.67%)
Jul 08, 2019 1.530 1.530 1.447 1.500 31,381 -0.01(-0.66%)
Jul 05, 2019 1.520 1.520 1.420 1.510 25,500 +0.00(+0.00%)
Jul 03, 2019 1.480 1.520 1.425 1.510 15,100 +0.00(+0.00%)
Jul 02, 2019 1.540 1.550 1.500 1.510 56,184 -0.02(-1.31%)
Jul 01, 2019 1.550 1.550 1.500 1.530 51,093 +0.02(+1.32%)
Jun 28, 2019 1.530 1.534 1.493 1.510 74,700 -0.01(-0.66%)
Jun 27, 2019 1.510 1.530 1.480 1.520 16,967 +0.00(+0.00%)
Jun 26, 2019 1.570 1.580 1.450 1.520 151,725 -0.02(-1.30%)
Jun 25, 2019 1.450 1.550 1.420 1.540 1,102,417 +0.08(+5.48%)
Jun 24, 2019 1.450 1.480 1.430 1.460 241,477 +0.00(+0.00%)
Jun 21, 2019 1.430 1.460 1.395 1.460 180,000 +0.01(+0.69%)
Jun 20, 2019 1.440 1.520 1.400 1.450 152,937 +0.03(+2.11%)
Jun 19, 2019 1.370 1.420 1.340 1.420 34,620 +0.03(+1.97%)
Jun 18, 2019 1.360 1.400 1.311 1.393 27,562 +0.05(+3.93%)
Jun 17, 2019 1.350 1.370 1.320 1.340 15,889 -0.07(-4.96%)
Jun 14, 2019 1.330 1.410 1.310 1.410 30,600 +0.00(+0.00%)
Jun 13, 2019 1.390 1.420 1.380 1.410 23,986 -0.01(-0.70%)
Jun 12, 2019 1.430 1.430 1.310 1.420 34,075 +0.00(+0.00%)
Jun 11, 2019 1.450 1.450 1.410 1.420 9,715 -0.04(-2.74%)
Jun 10, 2019 1.500 1.500 1.433 1.460 70,998 -0.03(-1.84%)
Jun 07, 2019 1.340 1.490 1.294 1.487 61,800 +0.16(+11.83%)
Jun 06, 2019 1.370 1.389 1.330 1.330 85,130 -0.04(-2.92%)
Jun 05, 2019 1.420 1.420 1.353 1.370 26,977 -0.07(-4.78%)
Jun 04, 2019 1.360 1.446 1.350 1.439 99,746 +0.07(+5.02%)
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.