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 (%)
Jul 29, 2016 1.250 1.280 1.250 1.280 12,951 +0.05(+4.06%)
Jul 28, 2016 1.240 1.290 1.210 1.230 9,885 -0.03(-2.38%)
Jul 27, 2016 1.230 1.280 1.230 1.260 27,922 +0.01(+0.40%)
Jul 26, 2016 1.250 1.280 1.250 1.255 6,409 -0.02(-1.18%)
Jul 25, 2016 1.280 1.360 1.260 1.270 30,544 -0.01(-0.78%)
Jul 22, 2016 1.270 1.300 1.270 1.280 16,562 -0.01(-0.78%)
Jul 21, 2016 1.300 1.360 1.250 1.290 138,450 +0.04(+3.20%)
Jul 20, 2016 1.299 1.300 1.200 1.250 20,117 +0.05(+4.17%)
Jul 19, 2016 1.200 1.241 1.200 1.200 22,264 -0.02(-1.64%)
Jul 18, 2016 1.220 1.290 1.200 1.220 39,781 +0.00(+0.00%)
Jul 15, 2016 1.280 1.305 1.220 1.220 21,781 -0.06(-4.69%)
Jul 14, 2016 1.250 1.312 1.230 1.280 11,649 +0.02(+1.59%)
Jul 13, 2016 1.310 1.315 1.250 1.260 24,731 -0.07(-5.26%)
Jul 12, 2016 1.340 1.340 1.300 1.330 18,672 -0.01(-0.75%)
Jul 11, 2016 1.360 1.400 1.310 1.340 10,903 -0.05(-3.59%)
Jul 08, 2016 1.300 1.430 1.300 1.390 21,776 +0.09(+6.92%)
Jul 07, 2016 1.330 1.370 1.290 1.300 18,452 -0.02(-1.52%)
Jul 05, 2016 1.300 1.320 1.290 1.320 4,770 +0.02(+1.54%)
Jul 01, 2016 1.320 1.300 1.300 1.300 26,800 -0.03(-2.26%)
Jun 30, 2016 1.325 1.370 1.280 1.330 14,015 -0.03(-2.21%)
Jun 29, 2016 1.390 1.490 1.340 1.360 49,618 -0.01(-0.73%)
Jun 28, 2016 1.390 1.390 1.254 1.370 27,383 +0.18(+15.13%)
Jun 27, 2016 1.210 1.270 1.190 1.190 18,938 -0.07(-5.56%)
Jun 24, 2016 1.300 1.310 1.240 1.260 25,216 -0.06(-4.55%)
Jun 23, 2016 1.370 1.370 1.300 1.320 15,356 -0.04(-2.94%)
Jun 22, 2016 1.360 1.360 1.340 1.360 12,089 -0.01(-0.73%)
Jun 21, 2016 1.320 1.400 1.310 1.370 26,830 -0.01(-0.72%)
Jun 20, 2016 1.310 1.400 1.309 1.380 32,350 +0.06(+4.55%)
Jun 17, 2016 1.370 1.400 1.310 1.320 20,028 +0.01(+0.76%)
Jun 16, 2016 1.160 1.350 1.160 1.310 23,670 +0.19(+16.96%)
Jun 15, 2016 1.300 1.370 1.120 1.120 21,564 -0.17(-13.18%)
Jun 14, 2016 1.310 1.390 1.230 1.290 45,221 -0.02(-1.53%)
Jun 13, 2016 1.290 1.400 1.270 1.310 23,899 +0.02(+1.55%)
Jun 10, 2016 1.350 1.410 1.150 1.290 29,597 -0.10(-7.19%)
Jun 09, 2016 1.300 1.390 1.270 1.390 23,177 +0.09(+6.92%)
Jun 08, 2016 1.430 1.430 1.270 1.300 67,687 -0.13(-9.09%)
Jun 07, 2016 1.430 1.460 1.400 1.430 60,807 +0.00(+0.00%)
Jun 06, 2016 1.400 1.440 1.380 1.430 25,025 +0.04(+2.88%)
Jun 03, 2016 1.390 1.390 1.380 1.390 5,815 +0.01(+0.72%)
Jun 02, 2016 1.380 1.490 1.370 1.380 53,842 -0.04(-2.82%)
Jun 01, 2016 1.430 1.430 1.360 1.420 23,266 +0.02(+1.43%)
May 31, 2016 1.430 1.450 1.370 1.400 44,905 -0.03(-2.10%)
May 27, 2016 1.420 1.430 1.430 1.430 8,800 +0.01(+0.70%)
May 26, 2016 1.440 1.450 1.350 1.420 10,336 -0.02(-1.39%)
May 25, 2016 1.387 1.450 1.387 1.440 11,597 +0.06(+4.35%)
May 24, 2016 1.350 1.420 1.340 1.380 17,711 +0.02(+1.47%)
May 23, 2016 1.300 1.430 1.300 1.360 17,433 +0.06(+4.62%)
May 20, 2016 1.460 1.480 1.274 1.300 49,468 -0.12(-8.45%)
May 19, 2016 1.400 1.420 1.360 1.420 9,666 +0.00(+0.00%)
May 18, 2016 1.410 1.500 1.390 1.420 18,114 -0.01(-0.70%)
May 17, 2016 1.300 1.540 1.300 1.430 35,095 +0.12(+9.16%)
May 16, 2016 1.270 1.370 1.250 1.310 31,624 +0.08(+6.50%)
May 13, 2016 1.450 1.450 1.000 1.230 175,162 -0.22(-15.17%)
May 12, 2016 1.440 1.500 1.440 1.450 9,387 +0.00(+0.00%)
May 11, 2016 1.500 1.500 1.450 1.450 15,650 -0.05(-3.33%)
May 10, 2016 1.511 1.570 1.500 1.500 33,802 -0.08(-5.06%)
May 09, 2016 1.590 1.590 1.510 1.580 3,330 +0.00(+0.00%)
May 06, 2016 1.550 1.600 1.550 1.580 9,679 +0.01(+0.57%)
May 05, 2016 1.630 1.630 1.550 1.571 12,480 -0.04(-2.42%)
May 04, 2016 1.590 1.620 1.550 1.610 21,660 +0.04(+2.55%)
May 03, 2016 1.550 1.600 1.550 1.570 9,785 -0.01(-0.63%)
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.