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

Vertex Energy (NQ: VTNR )

1.220 -0.070 (-5.43%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 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 (%)
Apr 30, 2014 9.100 9.190 8.000 8.130 949,994 -0.88(-9.77%)
Apr 29, 2014 8.120 9.100 7.970 9.010 1,022,188 +0.89(+10.96%)
Apr 28, 2014 7.890 8.170 7.850 8.120 456,140 -0.02(-0.25%)
Apr 25, 2014 8.070 8.300 7.900 8.140 308,332 -0.11(-1.33%)
Apr 24, 2014 7.500 8.400 7.340 8.250 567,315 +0.79(+10.59%)
Apr 23, 2014 7.820 7.849 7.250 7.460 443,157 -0.29(-3.74%)
Apr 22, 2014 7.750 8.220 7.420 7.750 1,393,061 +0.39(+5.30%)
Apr 21, 2014 7.330 7.600 7.250 7.360 261,906 +0.03(+0.41%)
Apr 17, 2014 7.080 7.330 7.330 7.330 152,400 +0.11(+1.52%)
Apr 16, 2014 7.280 7.466 7.190 7.220 130,228 -0.16(-2.17%)
Apr 15, 2014 7.040 7.480 7.000 7.380 214,503 +0.22(+3.07%)
Apr 14, 2014 7.620 7.890 6.960 7.160 547,630 -0.44(-5.79%)
Apr 11, 2014 7.570 7.674 7.250 7.600 373,499 +0.04(+0.53%)
Apr 10, 2014 7.750 7.790 6.620 7.560 834,963 -0.12(-1.56%)
Apr 09, 2014 7.900 8.130 7.500 7.680 647,245 -0.05(-0.65%)
Apr 08, 2014 7.570 7.990 7.310 7.730 634,839 +0.17(+2.25%)
Apr 07, 2014 7.030 7.680 6.950 7.560 910,034 +0.53(+7.54%)
Apr 04, 2014 6.850 7.100 6.700 7.030 208,064 +0.24(+3.53%)
Apr 03, 2014 7.470 7.680 6.700 6.790 479,524 -0.39(-5.43%)
Apr 02, 2014 6.900 7.250 6.610 7.180 388,184 +0.42(+6.21%)
Apr 01, 2014 6.450 6.900 6.350 6.760 352,837 +0.31(+4.81%)
Mar 31, 2014 6.140 6.500 5.940 6.450 420,956 +0.79(+13.96%)
Mar 28, 2014 5.800 6.000 5.610 5.660 95,908 -0.24(-4.07%)
Mar 27, 2014 6.000 6.070 5.800 5.900 162,538 -0.02(-0.34%)
Mar 26, 2014 6.050 6.090 5.750 5.920 295,617 -0.13(-2.15%)
Mar 25, 2014 6.500 6.600 5.850 6.050 670,168 +0.05(+0.83%)
Mar 24, 2014 5.940 7.340 5.650 6.000 1,245,894 +0.46(+8.30%)
Mar 21, 2014 4.730 5.600 4.726 5.540 550,058 +0.89(+19.14%)
Mar 20, 2014 3.950 4.830 3.950 4.650 488,772 +0.83(+21.73%)
Mar 19, 2014 3.740 3.820 3.640 3.820 52,632 +0.09(+2.41%)
Mar 18, 2014 3.786 3.810 3.720 3.730 27,442 +0.01(+0.27%)
Mar 17, 2014 3.710 3.780 3.690 3.720 4,975 +0.02(+0.54%)
Mar 14, 2014 3.780 3.780 3.680 3.700 13,709 -0.07(-1.86%)
Mar 13, 2014 3.800 3.800 3.760 3.770 7,081 +0.01(+0.27%)
Mar 12, 2014 3.860 3.860 3.640 3.760 14,292 -0.10(-2.59%)
Mar 11, 2014 3.856 3.880 3.820 3.860 5,360 +0.00(+0.00%)
Mar 10, 2014 3.800 3.890 3.770 3.860 11,456 +0.06(+1.58%)
Mar 07, 2014 3.860 3.900 3.721 3.800 65,260 -0.09(-2.31%)
Mar 06, 2014 3.822 3.900 3.580 3.890 14,170 +0.05(+1.30%)
Mar 05, 2014 3.870 3.870 3.770 3.840 21,744 -0.02(-0.40%)
Mar 04, 2014 3.770 3.900 3.770 3.855 41,875 -0.00(-0.12%)
Mar 03, 2014 3.800 3.900 3.800 3.860 52,930 +0.07(+1.85%)
Feb 28, 2014 3.820 3.840 3.750 3.790 21,524 -0.02(-0.52%)
Feb 27, 2014 3.820 3.820 3.720 3.810 39,383 +0.01(+0.26%)
Feb 26, 2014 3.808 3.820 3.700 3.800 27,819 -0.05(-1.30%)
Feb 25, 2014 3.716 3.850 3.711 3.850 41,498 +0.05(+1.32%)
Feb 24, 2014 3.820 3.890 3.660 3.800 33,096 -0.09(-2.31%)
Feb 21, 2014 3.550 3.890 3.550 3.890 41,496 +0.44(+12.75%)
Feb 20, 2014 3.610 3.610 3.430 3.450 24,897 -0.14(-3.90%)
Feb 19, 2014 3.590 3.630 3.530 3.590 11,515 +0.03(+0.76%)
Feb 18, 2014 3.510 3.620 3.510 3.563 8,302 +0.05(+1.51%)
Feb 14, 2014 3.570 3.510 3.510 3.510 24,000 -0.04(-1.13%)
Feb 13, 2014 3.600 3.630 3.550 3.550 7,350 -0.05(-1.39%)
Feb 12, 2014 3.810 3.810 3.600 3.600 37,383 -0.19(-5.01%)
Feb 11, 2014 3.500 3.840 3.500 3.790 105,604 +0.29(+8.29%)
Feb 10, 2014 3.420 3.500 3.400 3.500 17,418 +0.10(+2.97%)
Feb 07, 2014 3.370 3.410 3.370 3.399 11,135 +0.03(+0.89%)
Feb 06, 2014 3.360 3.430 3.300 3.369 30,062 -0.00(-0.03%)
Feb 05, 2014 3.390 3.390 3.330 3.370 16,845 +0.01(+0.30%)
Feb 04, 2014 3.400 3.400 3.320 3.360 31,113 +0.01(+0.30%)
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.