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

Vertex Energy (NQ: VTNR )

1.290 UNCHANGED
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 28, 2017 1.080 1.085 1.010 1.050 67,225 -0.01(-0.94%)
Apr 27, 2017 1.120 1.130 1.054 1.060 44,709 -0.05(-4.50%)
Apr 26, 2017 1.090 1.150 1.090 1.110 19,526 -0.02(-1.77%)
Apr 25, 2017 1.050 1.150 1.033 1.130 90,779 +0.10(+9.71%)
Apr 24, 2017 0.9800 1.050 0.9800 1.030 44,384 +0.04(+4.04%)
Apr 21, 2017 0.9800 1.030 0.9800 0.9900 58,344 -0.02(-1.98%)
Apr 20, 2017 1.000 1.070 0.9800 1.010 47,865 +0.01(+1.00%)
Apr 19, 2017 1.000 1.070 1.000 1.000 65,460 -0.01(-0.99%)
Apr 18, 2017 1.030 1.062 0.9900 1.010 24,901 -0.04(-3.81%)
Apr 17, 2017 1.040 1.060 0.9800 1.050 81,438 +0.02(+1.94%)
Apr 13, 2017 1.020 1.050 0.9850 1.030 57,851 +0.02(+1.98%)
Apr 12, 2017 1.030 1.040 0.9800 1.010 81,543 +0.02(+2.02%)
Apr 11, 2017 1.020 1.050 0.9800 0.9900 59,723 -0.03(-2.94%)
Apr 10, 2017 1.030 1.050 0.9800 1.020 111,920 +0.04(+4.08%)
Apr 07, 2017 1.020 1.060 0.9700 0.9800 106,785 -0.08(-7.72%)
Apr 06, 2017 1.010 1.080 1.010 1.062 34,068 +0.04(+4.12%)
Apr 05, 2017 1.040 1.080 1.016 1.020 39,869 -0.01(-0.97%)
Apr 04, 2017 1.060 1.120 1.030 1.030 89,887 -0.02(-1.90%)
Apr 03, 2017 1.110 1.160 1.020 1.050 140,464 -0.06(-5.41%)
Mar 31, 2017 1.150 1.150 1.072 1.110 18,251 +0.02(+1.83%)
Mar 30, 2017 1.130 1.130 1.080 1.090 54,226 -0.01(-0.91%)
Mar 29, 2017 1.080 1.135 1.080 1.100 32,252 +0.04(+3.77%)
Mar 28, 2017 1.100 1.100 1.010 1.060 65,408 +0.00(+0.00%)
Mar 27, 2017 1.080 1.150 1.040 1.060 30,012 -0.02(-1.85%)
Mar 24, 2017 1.120 1.120 1.050 1.080 20,703 -0.04(-3.57%)
Mar 23, 2017 1.100 1.120 1.090 1.120 33,230 +0.02(+1.82%)
Mar 22, 2017 1.110 1.120 1.080 1.100 12,979 -0.02(-1.43%)
Mar 21, 2017 1.140 1.180 1.100 1.116 38,188 -0.04(-3.79%)
Mar 20, 2017 1.150 1.210 1.130 1.160 65,722 +0.01(+0.87%)
Mar 17, 2017 1.180 1.220 1.150 1.150 24,095 -0.02(-1.71%)
Mar 16, 2017 1.130 1.180 1.100 1.170 19,982 +0.04(+3.54%)
Mar 15, 2017 1.210 1.220 1.130 1.130 22,942 -0.06(-5.04%)
Mar 14, 2017 1.150 1.220 1.113 1.190 45,653 -0.02(-1.65%)
Mar 13, 2017 1.200 1.220 1.140 1.210 39,990 +0.05(+4.31%)
Mar 10, 2017 1.020 1.240 1.020 1.160 65,560 +0.06(+5.34%)
Mar 09, 2017 1.170 1.200 1.000 1.101 267,917 -0.07(-5.88%)
Mar 08, 2017 1.390 1.400 1.160 1.170 201,489 -0.17(-12.69%)
Mar 07, 2017 1.290 1.370 1.290 1.340 51,698 +0.02(+1.52%)
Mar 06, 2017 1.380 1.380 1.290 1.320 23,110 -0.01(-0.75%)
Mar 03, 2017 1.370 1.379 1.290 1.330 81,571 -0.05(-3.62%)
Mar 02, 2017 1.390 1.450 1.380 1.380 4,738 -0.01(-0.72%)
Mar 01, 2017 1.390 1.490 1.390 1.390 90,521 +0.03(+2.21%)
Feb 28, 2017 1.410 1.430 1.360 1.360 26,295 -0.05(-3.55%)
Feb 27, 2017 1.410 1.420 1.390 1.410 30,083 +0.01(+0.71%)
Feb 24, 2017 1.400 1.410 1.370 1.400 30,486 +0.01(+0.72%)
Feb 23, 2017 1.430 1.450 1.370 1.390 28,291 -0.03(-2.11%)
Feb 22, 2017 1.360 1.460 1.360 1.420 73,539 +0.02(+1.43%)
Feb 21, 2017 1.450 1.510 1.360 1.400 43,412 -0.03(-2.10%)
Feb 17, 2017 1.430 1.430 1.430 0 +0.05(+3.62%)
Feb 16, 2017 1.510 1.550 1.360 1.380 136,755 -0.14(-9.21%)
Feb 15, 2017 1.460 1.550 1.460 1.520 25,166 +0.07(+4.83%)
Feb 14, 2017 1.500 1.550 1.450 1.450 77,058 -0.06(-3.97%)
Feb 13, 2017 1.510 1.540 1.410 1.510 59,322 +0.03(+2.03%)
Feb 10, 2017 1.440 1.500 1.440 1.480 38,128 +0.01(+0.68%)
Feb 09, 2017 1.570 1.570 1.350 1.470 172,127 -0.10(-6.37%)
Feb 08, 2017 1.380 1.600 1.370 1.570 92,502 +0.22(+16.30%)
Feb 07, 2017 1.330 1.380 1.310 1.350 118,415 -0.03(-2.17%)
Feb 06, 2017 1.420 1.420 1.350 1.380 26,474 -0.04(-2.82%)
Feb 03, 2017 1.414 1.480 1.400 1.420 24,686 +0.00(+0.00%)
Feb 02, 2017 1.460 1.500 1.380 1.420 39,917 -0.05(-3.40%)
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.