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 (%)
Nov 30, 2022 7.920 8.300 7.820 8.290 4,437,238 +0.41(+5.20%)
Nov 29, 2022 8.110 8.230 7.855 7.880 1,985,336 -0.11(-1.38%)
Nov 28, 2022 8.470 8.520 7.970 7.990 2,208,492 -0.71(-8.16%)
Nov 25, 2022 8.460 8.780 8.360 8.700 1,194,291 +0.29(+3.45%)
Nov 23, 2022 8.430 8.508 8.150 8.410 1,613,272 -0.19(-2.21%)
Nov 22, 2022 8.150 8.640 8.040 8.600 2,520,733 +0.60(+7.50%)
Nov 21, 2022 8.080 8.080 7.700 8.000 2,712,321 -0.27(-3.26%)
Nov 18, 2022 8.170 8.295 7.850 8.270 1,515,504 -0.01(-0.12%)
Nov 17, 2022 8.250 8.320 8.020 8.280 1,958,068 -0.07(-0.84%)
Nov 16, 2022 8.150 8.620 8.070 8.350 2,190,626 +0.02(+0.24%)
Nov 15, 2022 8.230 8.458 8.070 8.330 2,237,923 +0.19(+2.33%)
Nov 14, 2022 8.800 8.800 8.100 8.140 3,086,284 -0.81(-9.05%)
Nov 11, 2022 9.150 9.440 8.870 8.950 4,387,736 +0.00(+0.00%)
Nov 10, 2022 8.190 8.950 7.755 8.950 3,578,523 +1.08(+13.72%)
Nov 09, 2022 8.790 8.840 7.810 7.870 3,386,418 -1.09(-12.17%)
Nov 08, 2022 9.010 9.080 7.600 8.960 6,582,034 +0.46(+5.41%)
Nov 07, 2022 8.980 9.230 8.490 8.500 5,369,921 -0.40(-4.49%)
Nov 04, 2022 8.860 9.045 8.295 8.900 4,171,204 +0.18(+2.06%)
Nov 03, 2022 8.290 8.909 8.240 8.720 2,890,013 +0.41(+4.93%)
Nov 02, 2022 8.580 8.310 2,845,393 -0.33(-3.82%)
Nov 01, 2022 8.740 8.950 8.455 8.640 2,315,049 +0.11(+1.29%)
Oct 31, 2022 8.410 8.620 8.240 8.530 1,932,882 +0.12(+1.43%)
Oct 28, 2022 8.330 8.520 8.060 8.410 1,729,297 +0.18(+2.19%)
Oct 27, 2022 8.520 8.690 8.173 8.230 2,546,278 -0.15(-1.79%)
Oct 26, 2022 8.080 8.584 8.045 8.380 2,890,568 +0.35(+4.36%)
Oct 25, 2022 7.740 8.040 7.650 8.030 1,962,184 +0.26(+3.35%)
Oct 24, 2022 7.770 7.861 7.520 7.770 1,875,224 -0.07(-0.89%)
Oct 21, 2022 7.330 7.910 7.120 7.840 2,876,267 +0.46(+6.23%)
Oct 20, 2022 8.090 8.190 7.360 7.380 2,732,319 -0.64(-7.98%)
Oct 19, 2022 7.810 8.199 7.780 8.020 2,672,379 +0.21(+2.69%)
Oct 18, 2022 7.650 7.960 7.410 7.810 2,187,967 +0.18(+2.36%)
Oct 17, 2022 7.220 7.650 7.220 7.630 2,661,756 +0.58(+8.23%)
Oct 14, 2022 7.220 7.421 6.990 7.050 1,892,195 -0.29(-3.95%)
Oct 13, 2022 6.640 7.385 6.420 7.340 3,683,508 +0.57(+8.42%)
Oct 12, 2022 7.060 7.120 6.570 6.770 2,705,116 -0.37(-5.18%)
Oct 11, 2022 7.330 7.549 6.990 7.140 2,439,752 -0.28(-3.77%)
Oct 10, 2022 7.420 7.600 7.060 7.420 2,131,172 -0.07(-0.93%)
Oct 07, 2022 7.430 7.860 7.320 7.490 2,309,240 +0.00(+0.00%)
Oct 06, 2022 7.230 7.670 7.130 7.490 1,971,738 +0.20(+2.74%)
Oct 05, 2022 7.130 7.355 6.720 7.290 3,087,008 +0.03(+0.41%)
Oct 04, 2022 6.900 7.340 6.900 7.260 3,169,333 +0.53(+7.88%)
Oct 03, 2022 6.420 6.790 6.060 6.730 3,994,332 +0.50(+8.03%)
Sep 30, 2022 6.360 6.521 6.210 6.230 2,349,229 -0.26(-4.01%)
Sep 29, 2022 6.680 6.680 6.260 6.490 3,184,931 -0.21(-3.13%)
Sep 28, 2022 6.190 6.740 6.050 6.700 3,537,861 +0.59(+9.66%)
Sep 27, 2022 5.550 6.170 5.530 6.110 4,502,644 +0.67(+12.32%)
Sep 26, 2022 5.660 5.920 5.430 5.440 2,739,831 -0.30(-5.23%)
Sep 23, 2022 5.880 5.890 5.670 5.740 3,807,292 -0.33(-5.44%)
Sep 22, 2022 6.270 6.420 5.990 6.070 3,645,388 -0.14(-2.25%)
Sep 21, 2022 6.570 6.620 6.185 6.210 2,596,836 -0.23(-3.57%)
Sep 20, 2022 6.620 6.680 6.355 6.440 3,949,771 -0.26(-3.88%)
Sep 19, 2022 6.780 6.890 6.550 6.700 3,600,186 -0.21(-3.04%)
Sep 16, 2022 7.450 7.550 6.780 6.910 13,648,313 -0.63(-8.36%)
Sep 15, 2022 7.620 7.770 7.350 7.540 3,370,415 -0.28(-3.58%)
Sep 14, 2022 7.940 8.170 7.712 7.820 3,292,399 -0.06(-0.76%)
Sep 13, 2022 7.730 8.180 7.700 7.880 3,277,842 +0.05(+0.64%)
Sep 12, 2022 8.630 8.860 7.810 7.830 5,131,542 -0.86(-9.90%)
Sep 09, 2022 8.560 8.785 8.425 8.690 2,586,099 +0.29(+3.45%)
Sep 08, 2022 8.080 8.435 8.080 8.400 2,190,157 +0.23(+2.82%)
Sep 07, 2022 7.950 8.245 7.730 8.170 2,573,348 +0.00(+0.00%)
Sep 06, 2022 8.250 8.480 8.085 8.170 3,704,373 -0.04(-0.49%)
Sep 02, 2022 8.110 8.310 7.959 8.210 2,010,533 +0.33(+4.19%)
Sep 01, 2022 8.240 8.330 7.810 7.880 2,478,988 -0.62(-7.29%)
Aug 31, 2022 8.090 8.555 8.030 8.500 2,583,512 +0.18(+2.16%)
Aug 30, 2022 8.870 8.929 8.130 8.320 3,476,423 -0.66(-7.35%)
Aug 29, 2022 8.570 9.250 8.500 8.980 3,740,148 +0.23(+2.63%)
Aug 26, 2022 8.410 8.930 8.230 8.750 5,238,959 +0.27(+3.18%)
Aug 25, 2022 8.000 8.530 7.945 8.480 3,837,962 +0.51(+6.40%)
Aug 24, 2022 7.520 7.995 7.510 7.970 3,402,346 +0.36(+4.73%)
Aug 23, 2022 7.310 7.680 7.310 7.610 3,533,536 +0.45(+6.28%)
Aug 22, 2022 7.300 7.400 7.085 7.160 3,509,929 -0.29(-3.89%)
Aug 19, 2022 7.550 7.720 7.320 7.450 3,701,492 -0.37(-4.73%)
Aug 18, 2022 7.100 7.920 7.100 7.820 6,392,076 +0.70(+9.83%)
Aug 17, 2022 6.930 7.215 6.900 7.120 3,310,259 +0.09(+1.28%)
Aug 16, 2022 7.040 7.179 6.830 7.030 3,600,798 +0.05(+0.72%)
Aug 15, 2022 7.040 7.180 6.795 6.980 4,075,512 -0.32(-4.38%)
Aug 12, 2022 7.140 7.400 6.840 7.300 4,191,800 +0.25(+3.55%)
Aug 11, 2022 7.770 7.890 6.900 7.050 9,178,757 -0.88(-11.10%)
Aug 10, 2022 7.560 8.051 7.250 7.930 9,480,914 +0.13(+1.67%)
Aug 09, 2022 9.110 9.160 7.160 7.800 27,967,528 -6.18(-44.21%)
Aug 08, 2022 14.11 14.64 13.81 13.98 4,472,155 +0.16(+1.16%)
Aug 05, 2022 12.69 13.98 12.60 13.82 3,603,663 +1.07(+8.39%)
Aug 04, 2022 13.05 13.38 12.61 12.75 2,827,094 -0.30(-2.30%)
Aug 03, 2022 14.17 14.25 13.03 13.05 2,695,746 -0.98(-6.99%)
Aug 02, 2022 13.63 14.33 13.58 14.03 2,673,958 +0.40(+2.93%)
Aug 01, 2022 13.36 13.68 12.77 13.63 2,137,230 +0.05(+0.37%)
Jul 29, 2022 14.00 14.08 13.33 13.58 3,624,922 +0.10(+0.74%)
Jul 28, 2022 12.36 13.50 12.04 13.48 4,549,886 +1.38(+11.40%)
Jul 27, 2022 11.03 12.17 10.87 12.10 3,864,259 +1.32(+12.24%)
Jul 26, 2022 11.11 11.21 10.50 10.78 1,519,628 -0.18(-1.64%)
Jul 25, 2022 10.65 10.98 10.28 10.96 2,212,851 +0.42(+3.98%)
Jul 22, 2022 11.24 11.39 10.51 10.54 2,071,735 -0.74(-6.56%)
Jul 21, 2022 11.52 11.69 10.82 11.28 3,206,502 -0.59(-4.97%)
Jul 20, 2022 11.30 11.92 11.07 11.87 2,819,910 +0.38(+3.31%)
Jul 19, 2022 10.79 11.51 10.71 11.49 2,181,691 +0.67(+6.19%)
Jul 18, 2022 10.95 11.22 10.64 10.82 2,457,157 +0.20(+1.88%)
Jul 15, 2022 9.960 10.64 9.860 10.62 2,423,057 +0.77(+7.82%)
Jul 14, 2022 9.600 9.880 9.350 9.850 2,505,258 +0.05(+0.51%)
Jul 13, 2022 10.55 10.75 9.780 9.800 2,887,973 -0.94(-8.75%)
Jul 12, 2022 10.72 10.95 10.13 10.74 2,001,972 -0.16(-1.47%)
Jul 11, 2022 11.30 11.40 10.65 10.90 1,737,723 -0.51(-4.47%)
Jul 08, 2022 11.47 11.55 10.72 11.41 2,588,796 +0.28(+2.52%)
Jul 07, 2022 10.46 11.18 10.41 11.13 2,622,255 +0.94(+9.22%)
Jul 06, 2022 10.22 10.68 9.780 10.19 2,623,923 -0.07(-0.68%)
Jul 05, 2022 10.35 10.46 9.890 10.26 3,115,981 -0.46(-4.29%)
Jul 01, 2022 10.60 10.85 10.20 10.72 2,017,392 +0.20(+1.90%)
Jun 30, 2022 10.61 10.99 10.34 10.52 3,711,672 -0.39(-3.57%)
Jun 29, 2022 12.08 12.19 10.85 10.91 3,307,972 -1.10(-9.16%)
Jun 28, 2022 12.74 13.10 11.71 12.01 3,507,546 -0.38(-3.07%)
Jun 27, 2022 12.12 12.41 11.79 12.39 3,481,643 +0.39(+3.25%)
Jun 24, 2022 11.67 12.40 11.28 12.00 12,209,802 +0.49(+4.26%)
Jun 23, 2022 11.75 12.11 10.65 11.51 6,378,789 -0.10(-0.86%)
Jun 22, 2022 11.47 12.29 11.28 11.61 3,908,295 -0.59(-4.84%)
Jun 21, 2022 12.34 12.90 11.96 12.20 4,906,926 +0.38(+3.21%)
Jun 17, 2022 13.73 14.17 11.56 11.82 23,428,956 -2.01(-14.53%)
Jun 16, 2022 13.75 14.44 13.44 13.83 5,501,227 -0.64(-4.42%)
Jun 15, 2022 13.39 14.69 13.21 14.47 4,971,859 +0.77(+5.62%)
Jun 14, 2022 14.66 15.28 13.42 13.70 6,487,942 -0.80(-5.52%)
Jun 13, 2022 15.33 15.72 14.20 14.50 6,538,894 -1.55(-9.66%)
Jun 10, 2022 15.86 16.33 15.52 16.05 3,531,264 -0.22(-1.35%)
Jun 09, 2022 16.66 16.95 16.23 16.27 2,974,155 -0.73(-4.29%)
Jun 08, 2022 18.00 18.04 16.61 17.00 5,822,230 -1.00(-5.56%)
Jun 07, 2022 16.68 18.10 16.51 18.00 6,988,512 +1.08(+6.38%)
Jun 06, 2022 16.99 17.16 15.80 16.92 7,304,022 +0.22(+1.32%)
Jun 03, 2022 15.18 17.05 14.73 16.70 10,184,715 +1.33(+8.65%)
Jun 02, 2022 13.72 15.85 13.72 15.37 8,353,401 +1.40(+10.02%)
Jun 01, 2022 14.08 14.31 13.44 13.97 4,843,011 -0.02(-0.14%)
May 31, 2022 14.85 15.79 13.77 13.99 8,743,768 -0.57(-3.91%)
May 27, 2022 14.01 14.71 13.79 14.56 3,228,877 +0.41(+2.90%)
May 26, 2022 14.38 14.83 14.09 14.15 3,045,931 -0.23(-1.60%)
May 25, 2022 14.06 14.75 14.01 14.38 4,131,939 +0.31(+2.20%)
May 24, 2022 14.89 15.16 13.71 14.07 4,126,973 -0.96(-6.39%)
May 23, 2022 14.49 15.05 14.12 15.03 4,489,317 +0.63(+4.37%)
May 20, 2022 15.17 15.29 13.76 14.40 4,436,838 -0.58(-3.87%)
May 19, 2022 14.71 15.26 14.11 14.98 6,769,778 -0.09(-0.60%)
May 18, 2022 15.08 16.20 14.63 15.07 10,266,390 -0.03(-0.20%)
May 17, 2022 14.60 15.22 13.91 15.10 6,212,633 +0.99(+7.02%)
May 16, 2022 14.10 15.15 13.28 14.11 10,070,841 +0.27(+1.95%)
May 13, 2022 12.00 13.85 12.00 13.84 9,468,441 +1.94(+16.30%)
May 12, 2022 10.67 11.90 10.63 11.90 7,986,484 +1.23(+11.53%)
May 11, 2022 9.720 10.97 9.680 10.67 7,183,092 +1.02(+10.57%)
May 10, 2022 11.75 12.06 9.130 9.650 10,791,450 +0.18(+1.90%)
May 09, 2022 10.66 10.74 9.120 9.470 3,614,821 -1.38(-12.72%)
May 06, 2022 10.73 11.05 10.02 10.85 3,428,139 +0.25(+2.36%)
May 05, 2022 11.06 11.27 10.29 10.60 4,331,053 -0.38(-3.46%)
May 04, 2022 10.30 11.04 10.12 10.98 4,122,304 +0.79(+7.75%)
May 03, 2022 10.03 10.48 10.02 10.19 3,120,415 +0.11(+1.09%)
May 02, 2022 9.550 10.24 9.410 10.08 3,484,316 +0.57(+5.99%)
Apr 29, 2022 9.590 10.08 9.510 9.510 2,931,114 -0.16(-1.65%)
Apr 28, 2022 9.090 9.680 8.900 9.670 3,997,270 +0.69(+7.68%)
Apr 27, 2022 8.340 9.010 8.320 8.980 3,238,424 +0.72(+8.72%)
Apr 26, 2022 8.490 8.770 8.200 8.260 2,400,900 -0.04(-0.48%)
Apr 25, 2022 8.520 8.790 8.220 8.300 2,693,503 -0.54(-6.11%)
Apr 22, 2022 9.070 9.360 8.570 8.840 1,951,111 -0.27(-2.96%)
Apr 21, 2022 9.200 9.450 8.840 9.110 2,081,465 -0.04(-0.44%)
Apr 20, 2022 8.670 9.190 8.535 9.150 2,306,642 +0.45(+5.17%)
Apr 19, 2022 8.250 8.755 8.240 8.700 1,626,450 +0.39(+4.69%)
Apr 18, 2022 8.500 8.517 8.130 8.310 2,325,576 -0.13(-1.54%)
Apr 14, 2022 8.760 8.812 8.390 8.440 1,519,805 -0.41(-4.63%)
Apr 13, 2022 8.600 8.940 8.600 8.850 2,291,169 +0.24(+2.79%)
Apr 12, 2022 8.360 8.860 8.330 8.610 2,128,463 +0.21(+2.50%)
Apr 11, 2022 8.350 8.560 8.070 8.400 2,096,252 -0.04(-0.47%)
Apr 08, 2022 8.380 8.825 8.360 8.440 2,648,056 -0.25(-2.88%)
Apr 07, 2022 7.730 8.710 7.710 8.690 4,052,254 +0.96(+12.42%)
Apr 06, 2022 8.260 8.360 7.640 7.730 5,060,714 -0.76(-8.95%)
Apr 05, 2022 8.370 8.729 8.330 8.490 3,669,407 -0.18(-2.08%)
Apr 04, 2022 9.750 9.779 8.330 8.670 9,063,544 -1.24(-12.51%)
Apr 01, 2022 10.05 11.30 9.030 9.910 16,296,802 -0.03(-0.30%)
Mar 31, 2022 8.820 10.58 8.760 9.940 10,334,528 +1.33(+15.45%)
Mar 30, 2022 8.670 9.100 8.505 8.610 3,285,259 +0.00(+0.00%)
Mar 29, 2022 9.140 9.150 8.300 8.610 4,599,129 -0.53(-5.80%)
Mar 28, 2022 9.260 9.890 9.120 9.140 2,934,187 -0.25(-2.66%)
Mar 25, 2022 8.950 9.440 8.920 9.390 3,226,156 +0.36(+3.99%)
Mar 24, 2022 8.550 9.060 8.270 9.030 2,370,948 +0.51(+5.99%)
Mar 23, 2022 8.950 9.180 8.480 8.520 3,571,811 -0.34(-3.84%)
Mar 22, 2022 8.560 9.200 8.410 8.860 3,706,257 +0.34(+3.99%)
Mar 21, 2022 8.850 9.130 8.335 8.520 2,944,519 -0.12(-1.39%)
Mar 18, 2022 8.750 8.940 8.190 8.640 4,203,690 -0.19(-2.15%)
Mar 17, 2022 8.060 8.890 7.910 8.830 3,848,710 +0.87(+10.93%)
Mar 16, 2022 8.050 8.480 7.681 7.960 2,624,365 -0.18(-2.21%)
Mar 15, 2022 7.600 8.150 7.350 8.140 4,261,009 -0.19(-2.28%)
Mar 14, 2022 8.990 9.110 8.200 8.330 4,280,058 -0.91(-9.85%)
Mar 11, 2022 8.930 9.270 8.540 9.240 4,952,437 +0.34(+3.82%)
Mar 10, 2022 8.120 9.050 8.120 8.900 6,221,028 +0.77(+9.47%)
Mar 09, 2022 7.540 8.390 7.360 8.130 6,362,969 +0.47(+6.14%)
Mar 08, 2022 7.460 8.100 6.750 7.660 14,776,781 +1.49(+24.15%)
Mar 07, 2022 6.670 6.760 6.050 6.170 3,054,870 -0.35(-5.37%)
Mar 04, 2022 6.680 7.000 6.385 6.520 2,538,708 -0.08(-1.21%)
Mar 03, 2022 6.780 6.840 6.440 6.600 2,129,699 -0.18(-2.65%)
Mar 02, 2022 6.750 6.860 6.280 6.780 2,977,338 +0.16(+2.42%)
Mar 01, 2022 6.530 6.770 6.300 6.620 2,893,127 -0.03(-0.45%)
Feb 28, 2022 5.970 6.690 5.966 6.650 4,839,521 +0.78(+13.29%)
Feb 25, 2022 5.660 5.930 5.640 5.870 2,653,818 +0.29(+5.20%)
Feb 24, 2022 5.000 5.610 5.000 5.580 4,286,656 +0.33(+6.29%)
Feb 23, 2022 5.190 5.810 5.150 5.250 7,179,096 +0.27(+5.42%)
Feb 22, 2022 4.990 5.100 4.820 4.980 2,276,686 -0.04(-0.80%)
Feb 18, 2022 5.020 0 -0.38(-7.04%)
Feb 17, 2022 5.430 5.460 5.010 5.400 13,151,468 +0.39(+7.78%)
Feb 16, 2022 5.240 5.240 4.900 5.010 2,381,101 -0.26(-4.93%)
Feb 15, 2022 4.880 5.270 4.725 5.270 1,794,675 +0.49(+10.25%)
Feb 14, 2022 4.940 5.020 4.735 4.780 1,461,163 -0.08(-1.65%)
Feb 11, 2022 4.980 5.150 4.750 4.860 2,117,767 -0.04(-0.82%)
Feb 10, 2022 5.270 5.539 4.780 4.900 3,504,501 -0.49(-9.09%)
Feb 09, 2022 5.200 5.515 5.130 5.390 2,089,922 +0.26(+5.07%)
Feb 08, 2022 5.110 5.230 4.920 5.130 1,834,467 +0.02(+0.39%)
Feb 07, 2022 4.950 5.120 4.720 5.110 2,109,449 +0.23(+4.71%)
Feb 04, 2022 4.480 4.960 4.480 4.880 2,078,300 +0.46(+10.41%)
Feb 03, 2022 4.500 4.330 4.420 1,406,189 -0.25(-5.35%)
Feb 02, 2022 4.710 4.819 4.385 4.670 2,411,858 -0.04(-0.85%)
Feb 01, 2022 4.160 4.740 4.099 4.710 2,898,218 +0.99(+26.61%)
Jan 28, 2022 3.410 3.850 3.410 3.720 3,080,362 +0.34(+10.06%)
Jan 27, 2022 3.680 3.680 3.300 3.380 2,835,950 -0.27(-7.40%)
Jan 26, 2022 4.060 4.160 3.610 3.650 4,610,367 -0.16(-4.20%)
Jan 25, 2022 3.880 3.884 3.570 3.810 4,604,760 -0.41(-9.72%)
Jan 24, 2022 4.290 4.360 3.915 4.220 3,025,174 -0.23(-5.17%)
Jan 21, 2022 4.650 4.760 4.410 4.450 2,275,473 -0.27(-5.72%)
Jan 20, 2022 4.865 4.930 4.590 4.720 2,087,093 -0.02(-0.42%)
Jan 19, 2022 5.120 5.230 4.660 4.740 2,643,573 -0.34(-6.69%)
Jan 18, 2022 5.100 5.340 4.910 5.080 2,062,857 -0.04(-0.78%)
Jan 14, 2022 5.120 0 +0.08(+1.59%)
Jan 13, 2022 5.390 5.440 5.020 5.040 1,543,436 -0.21(-4.00%)
Jan 12, 2022 5.140 5.408 5.020 5.250 2,074,513 +0.15(+2.94%)
Jan 11, 2022 5.060 5.219 4.867 5.100 1,543,143 +0.04(+0.79%)
Jan 10, 2022 4.910 5.140 4.840 5.060 2,775,736 +0.15(+3.05%)
Jan 07, 2022 5.010 5.130 4.820 4.910 1,104,583 -0.06(-1.21%)
Jan 06, 2022 4.800 5.020 4.600 4.970 1,157,945 +0.22(+4.63%)
Jan 05, 2022 5.000 5.190 4.710 4.750 2,271,349 -0.28(-5.57%)
Jan 04, 2022 4.950 5.210 4.710 5.030 2,152,234 +0.15(+3.07%)
Jan 03, 2022 4.560 4.980 4.510 4.880 2,160,286 +0.35(+7.73%)
Dec 31, 2021 4.520 4.635 4.500 4.530 778,994 -0.01(-0.22%)
Dec 30, 2021 4.460 4.620 4.460 4.540 1,654,198 +0.10(+2.25%)
Dec 29, 2021 4.360 4.550 4.325 4.440 682,892 +0.01(+0.23%)
Dec 28, 2021 4.560 4.560 4.320 4.430 835,800 -0.07(-1.56%)
Dec 27, 2021 4.430 4.625 4.350 4.500 1,155,764 +0.06(+1.35%)
Dec 23, 2021 4.400 4.505 4.370 4.440 790,158 +0.01(+0.23%)
Dec 22, 2021 4.350 4.489 4.295 4.430 1,854,029 +0.08(+1.84%)
Dec 21, 2021 4.080 4.420 4.055 4.350 1,765,694 +0.30(+7.41%)
Dec 20, 2021 4.150 4.170 3.940 4.050 2,000,369 -0.20(-4.71%)
Dec 17, 2021 4.060 4.260 3.945 4.250 1,433,102 +0.19(+4.68%)
Dec 16, 2021 4.330 4.495 4.020 4.060 2,346,288 -0.29(-6.67%)
Dec 15, 2021 4.190 4.360 3.970 4.350 2,749,091 +0.15(+3.57%)
Dec 14, 2021 4.200 4.400 4.140 4.200 1,474,113 -0.07(-1.64%)
Dec 13, 2021 4.420 4.430 4.115 4.270 1,603,953 -0.05(-1.16%)
Dec 10, 2021 4.510 4.600 4.300 4.320 2,148,609 -0.13(-2.92%)
Dec 09, 2021 4.590 4.650 4.355 4.450 1,241,788 -0.13(-2.84%)
Dec 08, 2021 4.660 4.680 4.480 4.580 1,803,149 -0.05(-1.08%)
Dec 07, 2021 4.620 4.825 4.580 4.630 1,735,450 +0.12(+2.66%)
Dec 06, 2021 4.420 4.515 4.170 4.510 2,143,429 +0.05(+1.12%)
Dec 03, 2021 4.770 4.770 4.360 4.460 2,493,080 -0.23(-4.90%)
Dec 02, 2021 5.150 5.780 4.660 4.690 3,360,574 -0.61(-11.51%)
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.