Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 3.080 3.250 3.049 3.050 0 -0.05(-1.62%)
Oct 30, 2013 3.020 3.100 3.020 3.100 0 +0.06(+1.97%)
Oct 29, 2013 3.070 3.071 3.039 3.040 0 -0.01(-0.33%)
Oct 28, 2013 3.120 3.120 3.050 3.050 0 -0.06(-1.93%)
Oct 25, 2013 3.100 3.110 3.100 3.110 0 +0.02(+0.65%)
Oct 24, 2013 3.090 3.100 3.060 3.090 0 -0.06(-1.90%)
Oct 23, 2013 3.150 3.201 3.100 3.150 0 +0.05(+1.61%)
Oct 22, 2013 3.100 3.180 3.100 3.100 0 -0.05(-1.58%)
Oct 21, 2013 3.110 3.180 3.110 3.150 0 -0.03(-0.94%)
Oct 18, 2013 3.250 3.250 3.050 3.180 17,201 -0.07(-2.15%)
Oct 17, 2013 3.280 3.280 3.110 3.250 0 +0.01(+0.31%)
Oct 16, 2013 3.170 3.310 3.120 3.240 0 +0.12(+3.85%)
Oct 15, 2013 3.170 3.170 3.120 3.120 0 -0.01(-0.20%)
Oct 14, 2013 3.100 3.126 3.100 3.126 0 +0.01(+0.20%)
Oct 11, 2013 3.070 3.350 3.060 3.120 0 +0.05(+1.65%)
Oct 10, 2013 3.020 3.070 3.019 3.070 0 +0.04(+1.30%)
Oct 09, 2013 3.040 3.040 3.000 3.030 0 -0.01(-0.31%)
Oct 08, 2013 3.040 3.040 3.010 3.040 0 -0.01(-0.20%)
Oct 07, 2013 3.080 3.080 3.000 3.046 0 -0.02(-0.79%)
Oct 04, 2013 3.070 3.070 3.050 3.070 0 +0.07(+2.33%)
Oct 03, 2013 3.030 3.081 2.860 3.000 0 +0.02(+0.50%)
Oct 02, 2013 3.060 3.100 2.985 2.985 0 -0.08(-2.77%)
Oct 01, 2013 3.028 3.110 3.028 3.070 0 +0.12(+4.03%)
Sep 27, 2013 3.070 3.070 2.850 2.951 0 -0.11(-3.56%)
Sep 26, 2013 3.083 3.140 3.060 3.060 0 +0.09(+3.03%)
Sep 25, 2013 3.060 3.117 2.970 2.970 0 -0.14(-4.43%)
Sep 24, 2013 3.120 3.120 3.108 3.108 0 -0.01(-0.39%)
Sep 23, 2013 3.051 3.130 3.051 3.120 0 -0.01(-0.32%)
Sep 20, 2013 3.050 3.130 3.050 3.130 0 +0.11(+3.51%)
Sep 19, 2013 3.090 3.100 3.021 3.024 0 -0.09(-2.77%)
Sep 18, 2013 3.150 3.150 3.020 3.110 0 -0.04(-1.27%)
Sep 17, 2013 3.150 3.200 3.120 3.150 0 +0.01(+0.32%)
Sep 16, 2013 3.190 3.350 3.140 3.140 0 -0.05(-1.57%)
Sep 13, 2013 3.230 3.280 3.170 3.190 0 -0.11(-3.33%)
Sep 12, 2013 3.375 3.450 3.170 3.300 0 -0.01(-0.30%)
Sep 11, 2013 3.170 3.430 3.170 3.310 0 +0.14(+4.42%)
Sep 10, 2013 3.240 3.240 3.139 3.170 0 -0.07(-2.16%)
Sep 09, 2013 3.150 3.240 3.120 3.240 0 +0.13(+4.18%)
Sep 06, 2013 3.120 3.249 3.000 3.110 0 -0.17(-5.18%)
Sep 05, 2013 3.300 3.300 3.200 3.280 0 +0.17(+5.47%)
Sep 04, 2013 3.110 3.200 2.920 3.110 0 -0.09(-2.81%)
Sep 03, 2013 3.050 3.280 2.949 3.200 0 +0.10(+3.23%)
Aug 30, 2013 3.260 3.300 2.900 3.100 0 -0.25(-7.47%)
Aug 29, 2013 3.440 3.500 3.260 3.350 0 +0.03(+0.90%)
Aug 28, 2013 3.290 3.400 3.160 3.320 0 +0.06(+1.84%)
Aug 27, 2013 3.350 3.400 3.200 3.260 0 -0.04(-1.21%)
Aug 26, 2013 2.930 3.300 2.900 3.300 0 +0.46(+16.20%)
Aug 23, 2013 2.820 2.860 2.740 2.840 0 -0.01(-0.35%)
Aug 22, 2013 2.710 2.850 2.710 2.850 0 +0.15(+5.55%)
Aug 21, 2013 2.670 2.700 2.670 2.700 0 +0.03(+1.12%)
Aug 20, 2013 2.620 2.690 2.450 2.670 0 -0.03(-1.11%)
Aug 19, 2013 2.650 2.700 2.650 2.700 0 +0.05(+2.06%)
Aug 16, 2013 2.750 2.750 2.600 2.646 0 -0.10(-3.80%)
Aug 15, 2013 2.840 2.841 2.610 2.750 53,485 +0.25(+10.00%)
Aug 14, 2013 2.350 2.500 2.350 2.500 0 +0.00(+0.00%)
Aug 13, 2013 2.590 2.650 2.450 2.500 24,433 -0.13(-4.94%)
Aug 12, 2013 2.560 2.630 2.560 2.630 2,305 +0.05(+1.94%)
Aug 09, 2013 2.530 2.701 2.530 2.580 20,406 -0.24(-8.51%)
Aug 08, 2013 2.650 2.820 2.600 2.820 9,605 +0.09(+3.30%)
Aug 07, 2013 2.600 2.730 2.600 2.730 22,662 +0.14(+5.41%)
Aug 06, 2013 2.670 2.700 2.590 2.590 9,907 -0.08(-3.00%)
Aug 05, 2013 2.760 2.760 2.600 2.670 10,759 -0.19(-6.64%)
Aug 02, 2013 2.840 2.860 2.740 2.860 28,746 +0.15(+5.34%)
Aug 01, 2013 2.750 2.870 2.715 2.715 27,347 -0.12(-4.40%)
Jul 31, 2013 2.640 2.970 2.640 2.840 0 +0.19(+7.17%)
Jul 30, 2013 2.700 2.700 2.640 2.650 0 -0.13(-4.67%)
Jul 29, 2013 2.810 2.810 2.660 2.780 0 -0.02(-0.72%)
Jul 26, 2013 2.800 2.821 2.800 2.800 0 +0.02(+0.72%)
Jul 25, 2013 2.850 2.850 2.760 2.780 0 -0.02(-0.72%)
Jul 24, 2013 2.780 2.940 2.780 2.800 0 -0.10(-3.44%)
Jul 23, 2013 2.800 2.900 2.800 2.900 0 +0.10(+3.57%)
Jul 22, 2013 2.840 2.863 2.760 2.800 0 -0.07(-2.44%)
Jul 19, 2013 2.952 2.952 2.870 2.870 0 -0.13(-4.33%)
Jul 18, 2013 2.920 3.000 2.920 3.000 0 +0.09(+3.09%)
Jul 17, 2013 2.910 2.910 2.910 2.910 200 +0.03(+1.04%)
Jul 16, 2013 2.801 2.880 2.801 2.880 0 +0.00(+0.00%)
Jul 15, 2013 2.850 3.020 2.850 2.880 0 -0.06(-2.07%)
Jul 12, 2013 2.960 3.020 2.940 2.941 0 -0.03(-0.98%)
Jul 11, 2013 3.000 3.010 2.940 2.970 0 +0.02(+0.68%)
Jul 10, 2013 2.890 2.960 2.890 2.950 0 -0.05(-1.67%)
Jul 09, 2013 2.990 3.000 2.950 3.000 0 +0.15(+5.26%)
Jul 08, 2013 2.950 2.990 2.850 2.850 0 -0.10(-3.39%)
Jul 05, 2013 2.950 2.950 2.950 2.950 0 +0.06(+2.08%)
Jul 03, 2013 2.810 2.890 2.810 2.890 0 +0.05(+1.76%)
Jul 02, 2013 2.831 2.840 2.831 2.840 0 +0.03(+1.03%)
Jul 01, 2013 2.950 2.950 2.801 2.811 0 -0.18(-5.99%)
Jun 28, 2013 2.930 3.000 2.800 2.990 20,889 +0.04(+1.18%)
Jun 26, 2013 2.990 2.990 2.950 2.955 0 +0.02(+0.51%)
Jun 25, 2013 2.950 2.953 2.910 2.940 0 +0.06(+2.08%)
Jun 24, 2013 2.820 2.950 2.820 2.880 0 -0.08(-2.70%)
Jun 21, 2013 2.940 2.960 2.760 2.960 68,705 -0.02(-0.67%)
Jun 20, 2013 2.860 3.000 2.780 2.980 0 -0.01(-0.33%)
Jun 19, 2013 2.930 2.990 2.785 2.990 0 +0.05(+1.70%)
Jun 18, 2013 2.940 3.000 2.860 2.940 0 -0.06(-2.00%)
Jun 17, 2013 2.950 3.000 2.850 3.000 0 +0.00(+0.00%)
Jun 14, 2013 2.940 3.000 2.940 3.000 0 +0.04(+1.35%)
Jun 13, 2013 2.850 2.960 2.830 2.960 5,702 +0.07(+2.42%)
Jun 12, 2013 2.950 3.000 2.820 2.890 3,429 -0.10(-3.34%)
Jun 11, 2013 2.850 3.000 2.760 2.990 5,361 +0.06(+2.05%)
Jun 10, 2013 2.800 2.930 2.750 2.930 0 +0.12(+4.27%)
Jun 07, 2013 2.800 2.900 2.780 2.810 0 +0.01(+0.36%)
Jun 06, 2013 2.810 2.840 2.800 2.800 0 -0.01(-0.36%)
Jun 05, 2013 2.950 2.950 2.810 2.810 0 -0.17(-5.70%)
Jun 04, 2013 3.010 3.010 2.980 2.980 0 -0.02(-0.67%)
Jun 03, 2013 3.000 3.010 2.980 3.000 6,060 +0.01(+0.33%)
May 31, 2013 2.970 3.020 2.910 2.990 14,452 +0.05(+1.70%)
May 30, 2013 2.870 2.960 2.810 2.940 0 +0.05(+1.73%)
May 29, 2013 2.950 2.950 2.810 2.890 14,301 -0.07(-2.36%)
May 28, 2013 3.020 3.020 2.880 2.960 7,075 +0.07(+2.42%)
May 24, 2013 2.980 2.980 2.890 2.890 0 +0.00(+0.00%)
May 23, 2013 3.030 3.050 2.890 2.890 0 -0.17(-5.56%)
May 22, 2013 3.050 3.100 3.010 3.060 0 -0.03(-0.97%)
May 21, 2013 3.020 3.100 3.010 3.090 0 +0.07(+2.32%)
May 20, 2013 2.950 3.140 2.950 3.020 0 +0.06(+2.03%)
May 17, 2013 3.000 3.050 2.950 2.960 0 +0.06(+2.07%)
May 16, 2013 3.000 3.000 2.900 2.900 5,296 -0.06(-2.03%)
May 15, 2013 2.990 3.030 2.950 2.960 0 +0.06(+2.07%)
May 13, 2013 2.970 2.970 2.850 2.900 0 +0.01(+0.35%)
May 10, 2013 2.900 2.974 2.890 2.890 0 +0.03(+1.05%)
May 09, 2013 2.930 2.950 2.860 2.860 0 +0.01(+0.35%)
May 08, 2013 2.800 2.920 2.800 2.850 0 +0.05(+1.79%)
May 07, 2013 3.060 3.060 2.800 2.800 0 -0.20(-6.61%)
May 06, 2013 3.030 3.030 2.980 2.998 0 +0.02(+0.61%)
May 03, 2013 2.981 3.080 2.980 2.980 0 +0.00(+0.00%)
May 02, 2013 2.990 2.990 2.980 2.980 0 -0.01(-0.33%)
May 01, 2013 2.980 2.990 2.980 2.990 0 +0.00(+0.00%)
Apr 30, 2013 2.970 3.000 2.970 2.990 0 +0.03(+1.01%)
Apr 29, 2013 2.950 3.030 2.950 2.960 11,400 +0.01(+0.34%)
Apr 26, 2013 3.150 3.230 2.950 2.950 56,388 -0.10(-3.28%)
Apr 25, 2013 3.149 3.160 3.030 3.050 44,346 +0.05(+1.67%)
Apr 24, 2013 3.100 3.100 2.980 3.000 0 -0.10(-3.23%)
Apr 23, 2013 3.040 3.150 2.950 3.100 38,210 +0.09(+2.99%)
Apr 22, 2013 3.046 3.046 3.046 3.010 1,200 -0.12(-3.83%)
Apr 19, 2013 3.000 3.130 3.000 3.130 1,054 +0.13(+4.33%)
Apr 18, 2013 2.995 3.150 2.950 3.000 14,631 +0.00(+0.00%)
Apr 17, 2013 3.000 3.010 2.990 3.000 6,961 +0.00(+0.00%)
Apr 16, 2013 2.980 3.100 2.980 3.000 24,781 +0.02(+0.67%)
Apr 15, 2013 3.060 3.188 2.960 2.980 6,577 -0.02(-0.67%)
Apr 12, 2013 3.178 3.190 2.960 3.000 69,397 -0.16(-5.06%)
Apr 11, 2013 3.400 3.400 3.000 3.160 21,115 -0.06(-1.86%)
Apr 10, 2013 3.320 3.460 3.200 3.220 9,950 -0.21(-6.12%)
Apr 09, 2013 3.040 3.430 2.970 3.430 36,964 +0.44(+14.72%)
Apr 08, 2013 2.990 3.060 2.980 2.990 23,261 +0.00(+0.00%)
Apr 05, 2013 2.950 3.050 2.950 2.990 3,790 -0.02(-0.66%)
Apr 04, 2013 2.950 3.029 2.950 3.010 39,218 +0.06(+2.03%)
Apr 03, 2013 2.996 3.000 2.920 2.950 8,289 -0.13(-4.22%)
Apr 02, 2013 3.080 3.099 2.800 3.080 78,327 +0.00(+0.00%)
Apr 01, 2013 3.200 3.200 3.070 3.080 4,926 -0.13(-4.05%)
Mar 28, 2013 3.060 3.210 3.060 3.210 8,893 +0.15(+4.90%)
Mar 27, 2013 3.250 3.337 2.870 3.060 56,336 -0.19(-5.85%)
Mar 26, 2013 3.520 3.520 3.200 3.250 23,673 -0.06(-1.81%)
Mar 25, 2013 3.350 3.351 3.240 3.310 15,882 -0.07(-2.07%)
Mar 22, 2013 3.352 3.380 3.300 3.380 39,744 +0.04(+1.20%)
Mar 21, 2013 3.420 3.500 3.286 3.340 109,137 -0.37(-9.97%)
Mar 20, 2013 3.700 3.910 3.660 3.710 43,674 -0.07(-1.85%)
Mar 19, 2013 3.790 3.800 3.450 3.780 21,023 +0.18(+5.00%)
Mar 18, 2013 3.340 3.810 3.340 3.600 47,128 +0.28(+8.43%)
Mar 15, 2013 3.800 3.850 3.320 3.320 114,917 -0.53(-13.77%)
Mar 14, 2013 3.970 3.980 3.790 3.850 22,359 -0.12(-3.02%)
Mar 13, 2013 3.700 3.970 3.660 3.970 57,787 +0.10(+2.58%)
Mar 12, 2013 3.970 4.090 3.650 3.870 44,498 -0.08(-2.03%)
Mar 11, 2013 3.800 3.950 3.800 3.950 15,481 +0.17(+4.50%)
Mar 08, 2013 3.760 3.900 3.630 3.780 21,757 +0.02(+0.53%)
Mar 07, 2013 3.750 3.760 3.641 3.760 900 -0.00(-0.00%)
Mar 06, 2013 3.600 3.970 3.600 3.760 37,980 +0.11(+3.01%)
Mar 05, 2013 3.860 3.950 3.550 3.650 24,393 -0.19(-4.95%)
Mar 04, 2013 3.620 4.000 3.570 3.840 18,296 +0.12(+3.36%)
Mar 01, 2013 3.700 3.715 3.600 3.715 6,517 -0.01(-0.19%)
Feb 28, 2013 3.600 3.730 3.600 3.722 13,806 +0.11(+3.10%)
Feb 27, 2013 3.792 3.926 3.580 3.610 18,034 -0.25(-6.47%)
Feb 26, 2013 3.770 3.860 3.770 3.860 970 +0.02(+0.52%)
Feb 22, 2013 3.900 3.967 3.770 3.840 6,145 +0.02(+0.52%)
Feb 21, 2013 3.930 3.930 3.770 3.820 25,950 -0.18(-4.50%)
Feb 20, 2013 4.100 4.100 4.000 4.000 11,786 -0.01(-0.25%)
Feb 19, 2013 4.200 4.200 3.950 4.010 59,018 +0.14(+3.62%)
Feb 15, 2013 3.860 3.990 3.860 3.870 7,586 +0.02(+0.52%)
Feb 14, 2013 3.800 3.850 3.790 3.850 11,694 +0.10(+2.67%)
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.