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 (%)
Sep 29, 2017 0.7994 0.8000 0.7600 0.7600 29,801 -0.03(-4.05%)
Sep 28, 2017 0.7540 0.8000 0.7540 0.7921 116,968 +0.03(+4.22%)
Sep 27, 2017 0.7389 0.7700 0.7389 0.7600 36,360 +0.03(+4.10%)
Sep 26, 2017 0.7450 0.7450 0.7252 0.7301 29,272 +0.01(+1.40%)
Sep 25, 2017 0.7397 0.7700 0.7200 0.7200 26,617 -0.01(-1.37%)
Sep 22, 2017 0.7600 0.7600 0.7084 0.7300 17,551 +0.01(+1.39%)
Sep 21, 2017 0.7010 0.7500 0.7010 0.7200 33,290 +0.02(+2.71%)
Sep 20, 2017 0.7500 0.7800 0.7000 0.7010 57,877 -0.02(-2.64%)
Sep 19, 2017 0.7300 0.7381 0.6929 0.7200 16,131 +0.02(+2.13%)
Sep 18, 2017 0.7700 0.7700 0.6850 0.7050 204,966 -0.07(-8.44%)
Sep 15, 2017 0.7416 0.7900 0.6800 0.7700 470,546 +0.02(+2.67%)
Sep 14, 2017 0.7387 0.8000 0.7200 0.7500 166,632 +0.02(+2.74%)
Sep 13, 2017 0.6950 0.8400 0.6950 0.7300 233,855 +0.04(+5.80%)
Sep 12, 2017 0.6800 0.7298 0.6800 0.6900 35,231 -0.00(-0.50%)
Sep 11, 2017 0.7000 0.7200 0.6501 0.6935 74,712 -0.00(-0.36%)
Sep 08, 2017 0.7914 0.8100 0.6700 0.6960 336,824 -0.10(-13.00%)
Sep 07, 2017 0.8100 0.8200 0.7800 0.8000 97,182 -0.01(-1.23%)
Sep 06, 2017 0.8050 0.8300 0.7800 0.8100 20,774 +0.00(+0.00%)
Sep 05, 2017 0.8400 0.8820 0.8000 0.8100 64,707 -0.03(-3.57%)
Sep 01, 2017 0.8000 0.8900 0.7800 0.8400 58,651 +0.04(+5.00%)
Aug 31, 2017 0.8600 0.8699 0.7800 0.8000 144,979 -0.06(-6.98%)
Aug 30, 2017 0.9072 0.9199 0.8583 0.8600 419,704 -0.06(-6.42%)
Aug 29, 2017 0.9250 0.9299 0.8900 0.9190 39,861 +0.02(+1.87%)
Aug 28, 2017 0.9400 0.9400 0.9021 0.9021 40,962 -0.04(-4.03%)
Aug 25, 2017 0.9200 0.9500 0.9200 0.9400 28,543 +0.02(+2.16%)
Aug 24, 2017 0.9400 0.9700 0.9200 0.9201 75,973 -0.03(-2.89%)
Aug 23, 2017 0.9400 0.9550 0.9400 0.9475 38,410 -0.00(-0.26%)
Aug 22, 2017 0.9700 0.9700 0.9400 0.9500 55,065 -0.01(-1.04%)
Aug 21, 2017 0.9592 0.9900 0.9592 0.9600 21,590 +0.01(+1.05%)
Aug 18, 2017 0.9609 0.9900 0.9500 0.9500 4,142 -0.02(-2.06%)
Aug 17, 2017 0.9790 0.9900 0.9501 0.9700 14,000 +0.00(+0.01%)
Aug 16, 2017 0.9703 0.9900 0.9500 0.9699 17,148 -0.01(-1.03%)
Aug 15, 2017 0.9700 0.9900 0.9600 0.9800 32,958 -0.01(-0.51%)
Aug 14, 2017 0.9674 0.9900 0.9500 0.9850 81,650 +0.01(+0.66%)
Aug 11, 2017 0.9606 0.9800 0.9500 0.9785 36,484 +0.01(+0.88%)
Aug 10, 2017 0.9712 1.020 0.9700 0.9700 13,490 -0.02(-2.02%)
Aug 09, 2017 1.000 1.070 0.9712 0.9900 36,755 -0.02(-1.98%)
Aug 08, 2017 1.100 1.100 0.9600 1.010 353,906 -0.09(-8.18%)
Aug 07, 2017 1.080 1.100 1.060 1.100 20,178 +0.00(+0.00%)
Aug 04, 2017 1.040 1.100 1.030 1.100 34,064 +0.06(+5.90%)
Aug 03, 2017 1.020 1.040 1.020 1.039 13,988 +0.02(+1.52%)
Aug 02, 2017 1.038 1.040 1.020 1.023 36,677 +0.00(+0.30%)
Aug 01, 2017 1.000 1.030 0.9900 1.020 29,219 +0.02(+2.01%)
Jul 31, 2017 0.9850 0.9999 0.9711 0.9999 30,275 +0.01(+1.51%)
Jul 28, 2017 0.9800 0.9850 0.9700 0.9850 16,735 -0.01(-1.30%)
Jul 27, 2017 0.9709 1.000 0.9709 0.9980 23,274 +0.02(+1.84%)
Jul 26, 2017 1.000 1.000 0.9721 0.9800 5,918 +0.01(+1.03%)
Jul 25, 2017 0.9700 1.010 0.9700 0.9700 34,661 -0.02(-2.02%)
Jul 24, 2017 1.000 1.020 0.9600 0.9900 144,702 -0.04(-3.88%)
Jul 21, 2017 1.039 1.040 1.010 1.030 18,108 +0.00(+0.00%)
Jul 20, 2017 1.030 1.040 1.030 1.030 1,958 +0.00(+0.00%)
Jul 19, 2017 1.040 1.040 1.030 1.030 2,388 -0.01(-0.96%)
Jul 18, 2017 1.040 1.040 1.030 1.040 34,493 +0.02(+1.96%)
Jul 17, 2017 1.000 1.040 1.000 1.020 26,046 -0.01(-0.97%)
Jul 14, 2017 1.030 1.040 1.010 1.030 37,519 +0.01(+0.98%)
Jul 13, 2017 1.010 1.030 1.001 1.020 10,152 +0.00(+0.00%)
Jul 12, 2017 1.010 1.040 1.010 1.020 5,837 +0.00(+0.00%)
Jul 11, 2017 1.010 1.040 1.010 1.020 26,791 -0.01(-0.97%)
Jul 10, 2017 1.050 1.050 1.030 1.030 6,244 -0.02(-1.90%)
Jul 07, 2017 1.030 1.050 1.030 1.050 31,799 +0.00(+0.00%)
Jul 06, 2017 1.030 1.050 1.030 1.050 34,209 +0.02(+1.94%)
Jul 05, 2017 1.070 1.080 1.030 1.030 4,896 -0.04(-3.74%)
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.