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

Vertex Energy (NQ: VTNR )

1.085 -0.025 (-2.25%)
Streaming Delayed Price Updated: 3:48 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 31, 2015 2.460 2.600 2.340 2.560 57,598 +0.11(+4.49%)
Aug 28, 2015 2.260 2.510 2.260 2.450 71,925 +0.19(+8.41%)
Aug 27, 2015 2.190 2.380 2.090 2.260 131,753 +0.17(+8.13%)
Aug 26, 2015 2.100 2.100 1.970 2.090 114,632 +0.09(+4.50%)
Aug 25, 2015 1.950 2.060 1.920 2.000 70,945 +0.13(+6.95%)
Aug 24, 2015 2.090 2.090 1.680 1.870 128,470 -0.36(-16.14%)
Aug 21, 2015 2.300 2.316 2.160 2.230 111,666 -0.09(-3.88%)
Aug 20, 2015 2.380 2.450 2.240 2.320 115,507 -0.09(-3.73%)
Aug 19, 2015 2.440 2.460 2.390 2.410 23,393 -0.06(-2.43%)
Aug 18, 2015 2.390 2.470 2.360 2.470 41,424 +0.05(+2.07%)
Aug 17, 2015 2.410 2.470 2.340 2.420 78,220 -0.02(-0.82%)
Aug 14, 2015 2.480 2.500 2.400 2.440 103,653 -0.01(-0.41%)
Aug 13, 2015 2.540 2.540 2.350 2.450 65,246 -0.11(-4.30%)
Aug 12, 2015 2.370 2.690 2.304 2.560 264,079 +0.11(+4.49%)
Aug 11, 2015 2.000 2.850 1.932 2.450 1,127,961 +0.67(+37.64%)
Aug 10, 2015 1.770 1.820 1.750 1.780 109,681 +0.03(+1.71%)
Aug 07, 2015 1.750 1.800 1.670 1.750 146,059 -0.01(-0.57%)
Aug 06, 2015 1.750 1.800 1.750 1.760 42,759 +0.01(+0.57%)
Aug 05, 2015 1.780 1.820 1.750 1.750 136,286 -0.03(-1.69%)
Aug 04, 2015 1.910 1.950 1.770 1.780 137,056 -0.13(-6.81%)
Aug 03, 2015 1.950 2.030 1.850 1.910 131,935 -0.04(-2.05%)
Jul 31, 2015 2.050 2.240 1.870 1.950 175,051 -0.07(-3.47%)
Jul 30, 2015 1.950 2.146 1.950 2.020 56,703 +0.08(+4.12%)
Jul 29, 2015 1.850 2.050 1.850 1.940 72,810 +0.07(+3.74%)
Jul 28, 2015 1.790 1.950 1.781 1.870 45,388 +0.08(+4.47%)
Jul 27, 2015 1.960 1.960 1.750 1.790 101,230 -0.16(-8.21%)
Jul 24, 2015 2.030 2.050 1.950 1.950 53,612 -0.04(-2.01%)
Jul 23, 2015 2.010 2.050 1.950 1.990 68,332 -0.05(-2.45%)
Jul 22, 2015 2.000 2.040 1.970 2.040 64,613 +0.03(+1.49%)
Jul 21, 2015 2.000 2.090 2.000 2.010 60,808 -0.04(-1.95%)
Jul 20, 2015 2.120 2.120 2.000 2.050 92,535 -0.10(-4.65%)
Jul 17, 2015 2.200 2.250 2.080 2.150 103,098 -0.07(-3.15%)
Jul 16, 2015 2.250 2.290 2.200 2.220 67,920 +0.02(+0.91%)
Jul 15, 2015 2.250 2.270 2.200 2.200 48,947 -0.08(-3.51%)
Jul 14, 2015 2.360 2.360 2.230 2.280 81,098 -0.07(-2.98%)
Jul 13, 2015 2.320 2.360 2.280 2.350 38,151 -0.01(-0.42%)
Jul 10, 2015 2.300 2.395 2.300 2.360 96,038 +0.04(+1.72%)
Jul 09, 2015 2.170 2.370 2.079 2.320 66,572 +0.23(+11.00%)
Jul 08, 2015 2.130 2.159 2.050 2.090 91,694 -0.06(-2.79%)
Jul 07, 2015 2.100 2.150 2.010 2.150 83,542 +0.04(+1.90%)
Jul 06, 2015 2.150 2.190 2.100 2.110 51,719 -0.07(-3.21%)
Jul 02, 2015 2.200 2.180 2.180 2.180 56,300 +0.00(+0.00%)
Jul 01, 2015 2.360 2.360 2.150 2.180 143,965 -0.19(-8.02%)
Jun 30, 2015 2.520 2.640 2.280 2.370 172,599 -0.13(-5.20%)
Jun 29, 2015 2.900 3.030 2.500 2.500 188,567 -0.45(-15.25%)
Jun 26, 2015 3.110 3.110 2.910 2.950 1,670,274 -0.12(-3.91%)
Jun 25, 2015 3.170 3.170 3.030 3.070 48,823 -0.08(-2.54%)
Jun 24, 2015 3.050 3.290 3.005 3.150 170,700 +0.10(+3.28%)
Jun 23, 2015 3.000 3.050 2.950 3.050 62,066 +0.07(+2.35%)
Jun 22, 2015 2.990 3.000 2.870 2.980 77,824 +0.04(+1.36%)
Jun 19, 2015 3.090 3.090 2.800 2.940 150,021 +0.03(+1.03%)
Jun 18, 2015 2.950 2.950 2.890 2.910 55,921 -0.04(-1.36%)
Jun 17, 2015 2.950 2.990 2.880 2.950 57,345 -0.03(-1.01%)
Jun 16, 2015 2.950 3.040 2.910 2.980 89,964 -0.01(-0.33%)
Jun 15, 2015 3.030 3.050 2.940 2.990 47,034 -0.03(-1.16%)
Jun 12, 2015 2.920 3.100 2.900 3.025 54,353 +0.08(+2.89%)
Jun 11, 2015 3.100 3.103 2.920 2.940 50,055 -0.16(-5.16%)
Jun 10, 2015 3.070 3.130 3.010 3.100 80,380 +0.07(+2.31%)
Jun 09, 2015 3.010 3.060 2.900 3.030 83,676 +0.06(+2.02%)
Jun 08, 2015 3.000 3.000 2.850 2.970 80,319 +0.00(+0.00%)
Jun 05, 2015 2.950 3.080 2.860 2.970 114,982 +0.03(+1.02%)
Jun 04, 2015 2.950 2.950 2.830 2.940 53,447 -0.04(-1.34%)
Jun 03, 2015 2.810 3.000 2.766 2.980 61,971 +0.17(+6.05%)
Jun 02, 2015 2.739 2.880 2.700 2.810 78,845 +0.06(+2.18%)
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.