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

Vertex Energy (NQ: VTNR )

1.290 -0.010 (-0.77%)
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 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%)
Apr 01, 2015 3.400 3.400 2.590 3.000 674,637 -0.70(-18.92%)
Mar 31, 2015 3.700 3.700 3.500 3.700 97,130 +0.02(+0.54%)
Mar 30, 2015 3.550 3.690 3.500 3.680 140,423 +0.18(+5.14%)
Mar 27, 2015 3.590 3.590 3.440 3.500 109,669 -0.08(-2.23%)
Mar 26, 2015 3.530 3.660 3.500 3.580 148,716 +0.09(+2.58%)
Mar 25, 2015 3.470 3.530 3.420 3.490 66,276 +0.01(+0.29%)
Mar 24, 2015 3.440 3.500 3.400 3.480 89,085 -0.01(-0.29%)
Mar 23, 2015 3.370 3.490 3.320 3.490 62,856 +0.09(+2.65%)
Mar 20, 2015 3.440 3.480 3.400 3.400 104,307 -0.03(-0.87%)
Mar 19, 2015 3.330 3.430 3.320 3.430 56,499 +0.04(+1.18%)
Mar 18, 2015 3.270 3.420 3.200 3.390 68,269 +0.04(+1.19%)
Mar 17, 2015 3.230 3.350 3.210 3.350 42,007 +0.15(+4.69%)
Mar 16, 2015 3.310 3.310 3.150 3.200 119,325 -0.16(-4.76%)
Mar 13, 2015 3.360 3.360 3.290 3.360 73,062 +0.01(+0.30%)
Mar 12, 2015 3.220 3.360 3.220 3.350 79,294 +0.16(+5.02%)
Mar 11, 2015 3.150 3.200 3.150 3.190 56,368 +0.04(+1.27%)
Mar 10, 2015 3.270 3.291 3.140 3.150 121,851 -0.14(-4.26%)
Mar 09, 2015 3.330 3.370 3.270 3.290 85,746 +0.01(+0.30%)
Mar 06, 2015 3.380 3.380 3.280 3.280 90,804 -0.09(-2.67%)
Mar 05, 2015 3.300 3.380 3.300 3.370 54,808 +0.07(+2.12%)
Mar 04, 2015 3.350 3.370 3.300 3.300 76,692 -0.05(-1.49%)
Mar 03, 2015 3.400 3.429 3.350 3.350 64,783 -0.05(-1.47%)
Mar 02, 2015 3.450 3.490 3.360 3.400 45,404 -0.07(-2.02%)
Feb 27, 2015 3.480 3.490 3.420 3.470 51,836 +0.01(+0.29%)
Feb 26, 2015 3.440 3.480 3.400 3.460 72,052 +0.01(+0.29%)
Feb 25, 2015 3.390 3.480 3.360 3.450 44,944 +0.04(+1.17%)
Feb 24, 2015 3.380 3.420 3.330 3.410 64,873 +0.03(+0.89%)
Feb 23, 2015 3.370 3.450 3.310 3.380 91,770 -0.07(-2.03%)
Feb 20, 2015 3.550 3.550 3.350 3.450 99,481 -0.08(-2.27%)
Feb 19, 2015 3.460 3.650 3.450 3.530 74,230 -0.01(-0.28%)
Feb 18, 2015 3.600 3.624 3.460 3.540 115,881 -0.12(-3.28%)
Feb 17, 2015 3.570 3.706 3.500 3.660 147,679 +0.11(+3.10%)
Feb 13, 2015 3.330 3.550 3.550 3.550 121,900 +0.25(+7.58%)
Feb 12, 2015 3.300 3.445 3.280 3.300 100,345 -0.01(-0.30%)
Feb 11, 2015 3.300 3.382 3.300 3.310 92,495 -0.04(-1.19%)
Feb 10, 2015 3.600 3.600 3.350 3.350 103,475 -0.14(-4.01%)
Feb 09, 2015 3.510 3.650 3.440 3.490 79,763 +0.01(+0.29%)
Feb 06, 2015 3.570 3.607 3.450 3.480 70,348 -0.02(-0.57%)
Feb 05, 2015 3.480 3.680 3.400 3.500 109,012 +0.09(+2.64%)
Feb 04, 2015 3.570 3.620 3.390 3.410 133,248 -0.19(-5.28%)
Feb 03, 2015 3.670 3.894 3.520 3.600 167,464 -0.07(-1.91%)
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.