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 31, 2017 0.8600 0.8699 0.7800 0.8000 144,979 -0.06(-6.98%)
Aug 30, 2017 0.9072 0.9199 0.8583 0.8600 419,704 -0.06(-6.42%)
Aug 29, 2017 0.9250 0.9299 0.8900 0.9190 39,861 +0.02(+1.87%)
Aug 28, 2017 0.9400 0.9400 0.9021 0.9021 40,962 -0.04(-4.03%)
Aug 25, 2017 0.9200 0.9500 0.9200 0.9400 28,543 +0.02(+2.16%)
Aug 24, 2017 0.9400 0.9700 0.9200 0.9201 75,973 -0.03(-2.89%)
Aug 23, 2017 0.9400 0.9550 0.9400 0.9475 38,410 -0.00(-0.26%)
Aug 22, 2017 0.9700 0.9700 0.9400 0.9500 55,065 -0.01(-1.04%)
Aug 21, 2017 0.9592 0.9900 0.9592 0.9600 21,590 +0.01(+1.05%)
Aug 18, 2017 0.9609 0.9900 0.9500 0.9500 4,142 -0.02(-2.06%)
Aug 17, 2017 0.9790 0.9900 0.9501 0.9700 14,000 +0.00(+0.01%)
Aug 16, 2017 0.9703 0.9900 0.9500 0.9699 17,148 -0.01(-1.03%)
Aug 15, 2017 0.9700 0.9900 0.9600 0.9800 32,958 -0.01(-0.51%)
Aug 14, 2017 0.9674 0.9900 0.9500 0.9850 81,650 +0.01(+0.66%)
Aug 11, 2017 0.9606 0.9800 0.9500 0.9785 36,484 +0.01(+0.88%)
Aug 10, 2017 0.9712 1.020 0.9700 0.9700 13,490 -0.02(-2.02%)
Aug 09, 2017 1.000 1.070 0.9712 0.9900 36,755 -0.02(-1.98%)
Aug 08, 2017 1.100 1.100 0.9600 1.010 353,906 -0.09(-8.18%)
Aug 07, 2017 1.080 1.100 1.060 1.100 20,178 +0.00(+0.00%)
Aug 04, 2017 1.040 1.100 1.030 1.100 34,064 +0.06(+5.90%)
Aug 03, 2017 1.020 1.040 1.020 1.039 13,988 +0.02(+1.52%)
Aug 02, 2017 1.038 1.040 1.020 1.023 36,677 +0.00(+0.30%)
Aug 01, 2017 1.000 1.030 0.9900 1.020 29,219 +0.02(+2.01%)
Jul 31, 2017 0.9850 0.9999 0.9711 0.9999 30,275 +0.01(+1.51%)
Jul 28, 2017 0.9800 0.9850 0.9700 0.9850 16,735 -0.01(-1.30%)
Jul 27, 2017 0.9709 1.000 0.9709 0.9980 23,274 +0.02(+1.84%)
Jul 26, 2017 1.000 1.000 0.9721 0.9800 5,918 +0.01(+1.03%)
Jul 25, 2017 0.9700 1.010 0.9700 0.9700 34,661 -0.02(-2.02%)
Jul 24, 2017 1.000 1.020 0.9600 0.9900 144,702 -0.04(-3.88%)
Jul 21, 2017 1.039 1.040 1.010 1.030 18,108 +0.00(+0.00%)
Jul 20, 2017 1.030 1.040 1.030 1.030 1,958 +0.00(+0.00%)
Jul 19, 2017 1.040 1.040 1.030 1.030 2,388 -0.01(-0.96%)
Jul 18, 2017 1.040 1.040 1.030 1.040 34,493 +0.02(+1.96%)
Jul 17, 2017 1.000 1.040 1.000 1.020 26,046 -0.01(-0.97%)
Jul 14, 2017 1.030 1.040 1.010 1.030 37,519 +0.01(+0.98%)
Jul 13, 2017 1.010 1.030 1.001 1.020 10,152 +0.00(+0.00%)
Jul 12, 2017 1.010 1.040 1.010 1.020 5,837 +0.00(+0.00%)
Jul 11, 2017 1.010 1.040 1.010 1.020 26,791 -0.01(-0.97%)
Jul 10, 2017 1.050 1.050 1.030 1.030 6,244 -0.02(-1.90%)
Jul 07, 2017 1.030 1.050 1.030 1.050 31,799 +0.00(+0.00%)
Jul 06, 2017 1.030 1.050 1.030 1.050 34,209 +0.02(+1.94%)
Jul 05, 2017 1.070 1.080 1.030 1.030 4,896 -0.04(-3.74%)
Jul 03, 2017 1.070 1.080 1.070 1.070 12,353 +0.00(+0.00%)
Jun 30, 2017 1.060 1.090 1.060 1.070 16,664 +0.03(+2.88%)
Jun 29, 2017 1.070 1.082 1.040 1.040 28,271 -0.02(-1.89%)
Jun 28, 2017 1.080 1.090 1.040 1.060 20,981 +0.02(+1.92%)
Jun 27, 2017 1.077 1.080 1.040 1.040 14,376 -0.01(-0.95%)
Jun 26, 2017 1.130 1.130 1.036 1.050 35,750 -0.10(-8.70%)
Jun 23, 2017 1.020 1.150 1.000 1.150 64,587 +0.12(+11.93%)
Jun 22, 2017 1.010 1.030 1.010 1.027 13,832 -0.00(-0.25%)
Jun 21, 2017 1.020 1.030 1.010 1.030 19,609 +0.00(+0.00%)
Jun 20, 2017 1.020 1.040 1.000 1.030 50,417 +0.02(+1.98%)
Jun 19, 2017 1.020 1.040 1.000 1.010 63,504 -0.01(-0.98%)
Jun 16, 2017 1.020 1.050 1.000 1.020 19,720 -0.01(-0.97%)
Jun 15, 2017 1.040 1.050 1.020 1.030 30,904 +0.00(+0.00%)
Jun 14, 2017 1.060 1.060 1.010 1.030 15,870 -0.04(-3.74%)
Jun 13, 2017 1.040 1.088 1.030 1.070 27,844 +0.03(+2.88%)
Jun 12, 2017 1.020 1.060 1.020 1.040 46,207 -0.02(-1.89%)
Jun 09, 2017 1.040 1.070 1.040 1.060 20,163 +0.01(+0.95%)
Jun 08, 2017 1.050 1.050 1.020 1.050 16,170 +0.01(+0.96%)
Jun 07, 2017 1.060 1.060 1.020 1.040 19,900 -0.01(-0.95%)
Jun 06, 2017 1.040 1.070 1.040 1.050 10,016 +0.00(+0.00%)
Jun 05, 2017 1.060 1.090 1.040 1.050 45,644 +0.00(+0.00%)
Jun 02, 2017 1.000 1.080 1.000 1.050 49,072 +0.04(+3.96%)
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.