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

Vertex Energy (NQ: VTNR )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 9.040 9.330 9.330 9.330 222,700 +0.29(+3.21%)
Aug 28, 2014 9.210 9.440 9.000 9.040 252,631 -0.16(-1.74%)
Aug 27, 2014 9.000 9.450 8.800 9.200 479,695 +0.33(+3.72%)
Aug 26, 2014 8.460 9.090 8.415 8.870 540,894 +0.48(+5.72%)
Aug 25, 2014 8.290 8.750 8.290 8.390 466,065 +0.12(+1.45%)
Aug 22, 2014 8.060 8.280 8.050 8.270 258,293 +0.25(+3.12%)
Aug 21, 2014 8.130 8.200 7.818 8.020 303,332 +0.00(+0.00%)
Aug 20, 2014 8.290 8.290 7.760 8.020 411,886 -0.25(-3.02%)
Aug 19, 2014 8.150 8.490 8.060 8.270 307,251 +0.21(+2.61%)
Aug 18, 2014 7.900 8.100 7.620 8.060 425,001 +0.20(+2.55%)
Aug 15, 2014 8.420 8.560 7.800 7.860 508,251 -0.49(-5.87%)
Aug 14, 2014 8.000 9.000 7.960 8.350 1,480,826 +0.91(+12.23%)
Aug 13, 2014 8.250 8.250 7.410 7.440 647,957 -0.62(-7.69%)
Aug 12, 2014 8.660 8.670 8.040 8.060 306,754 -0.61(-7.04%)
Aug 11, 2014 8.400 8.750 8.400 8.670 367,118 +0.28(+3.34%)
Aug 08, 2014 8.290 8.390 8.230 8.390 227,188 +0.08(+0.96%)
Aug 07, 2014 8.450 8.630 8.250 8.310 223,727 -0.12(-1.42%)
Aug 06, 2014 8.300 8.645 8.210 8.430 239,707 +0.10(+1.20%)
Aug 05, 2014 8.350 8.540 8.200 8.330 214,551 -0.03(-0.36%)
Aug 04, 2014 8.250 8.510 8.250 8.360 163,497 +0.10(+1.21%)
Aug 01, 2014 8.250 8.380 8.030 8.260 238,141 +0.04(+0.49%)
Jul 31, 2014 8.210 8.460 8.200 8.220 313,008 -0.22(-2.61%)
Jul 30, 2014 8.480 8.740 8.310 8.440 226,206 +0.11(+1.32%)
Jul 29, 2014 8.260 8.400 8.190 8.330 256,517 +0.07(+0.85%)
Jul 28, 2014 8.270 8.380 8.080 8.260 175,971 +0.01(+0.12%)
Jul 25, 2014 8.320 8.380 8.130 8.250 174,904 -0.14(-1.67%)
Jul 24, 2014 8.200 8.450 8.060 8.390 115,634 +0.16(+1.94%)
Jul 23, 2014 8.470 8.490 8.025 8.230 151,554 -0.17(-2.02%)
Jul 22, 2014 8.100 8.490 8.060 8.400 185,265 +0.35(+4.35%)
Jul 21, 2014 8.130 8.350 7.960 8.050 228,793 -0.18(-2.19%)
Jul 18, 2014 8.100 8.324 8.010 8.230 147,535 +0.07(+0.86%)
Jul 17, 2014 8.300 8.460 8.140 8.160 153,716 -0.19(-2.28%)
Jul 16, 2014 8.500 8.610 8.330 8.350 202,445 -0.19(-2.22%)
Jul 15, 2014 8.730 8.800 8.400 8.540 259,535 -0.19(-2.18%)
Jul 14, 2014 8.790 8.920 8.620 8.730 218,221 -0.01(-0.11%)
Jul 11, 2014 9.090 9.150 8.620 8.740 442,519 -0.37(-4.06%)
Jul 10, 2014 9.380 9.430 8.870 9.110 401,463 -0.28(-2.98%)
Jul 09, 2014 9.490 9.680 9.380 9.390 164,459 -0.09(-0.95%)
Jul 08, 2014 9.520 9.750 9.400 9.480 285,709 -0.04(-0.42%)
Jul 07, 2014 9.900 9.910 9.510 9.520 211,727 -0.38(-3.84%)
Jul 03, 2014 9.740 9.900 9.900 9.900 162,400 +0.26(+2.70%)
Jul 02, 2014 9.870 10.17 9.510 9.640 441,555 -0.20(-2.03%)
Jul 01, 2014 9.700 9.910 9.552 9.840 414,376 +0.13(+1.34%)
Jun 30, 2014 9.450 9.740 9.170 9.710 449,253 +0.31(+3.30%)
Jun 27, 2014 9.450 9.900 9.300 9.400 2,032,565 -0.01(-0.11%)
Jun 26, 2014 9.520 9.580 9.300 9.410 197,515 -0.17(-1.77%)
Jun 25, 2014 9.460 9.700 9.170 9.580 401,865 -0.01(-0.10%)
Jun 24, 2014 9.840 9.900 9.420 9.590 231,961 -0.23(-2.34%)
Jun 23, 2014 9.880 9.900 9.500 9.820 215,675 -0.13(-1.31%)
Jun 20, 2014 9.780 9.970 9.610 9.950 212,255 +0.21(+2.16%)
Jun 19, 2014 10.23 10.38 9.310 9.740 494,239 -0.34(-3.37%)
Jun 18, 2014 9.780 10.25 9.536 10.08 447,737 +0.31(+3.17%)
Jun 17, 2014 9.400 9.780 9.400 9.770 374,181 +0.41(+4.38%)
Jun 16, 2014 9.450 9.600 9.230 9.360 268,208 -0.09(-0.95%)
Jun 13, 2014 9.560 9.650 9.300 9.450 153,421 -0.04(-0.42%)
Jun 12, 2014 9.680 9.840 9.366 9.490 242,212 -0.24(-2.47%)
Jun 11, 2014 9.530 9.990 9.290 9.730 526,803 +0.21(+2.21%)
Jun 10, 2014 9.390 9.578 9.210 9.520 391,861 +0.02(+0.21%)
Jun 06, 2014 9.790 10.64 9.150 9.500 2,937,940 -1.57(-14.18%)
Jun 05, 2014 10.81 11.22 10.52 11.07 410,083 +0.35(+3.26%)
Jun 04, 2014 10.28 10.93 9.810 10.72 422,756 +0.44(+4.28%)
Jun 03, 2014 10.49 11.10 10.08 10.28 614,257 -0.27(-2.56%)
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.