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

Vertex Energy (NQ: VTNR )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2014 4.230 4.190 4.190 4.190 401,400 -0.04(-0.95%)
Dec 30, 2014 3.770 4.550 3.750 4.230 887,609 +0.48(+12.80%)
Dec 29, 2014 3.450 3.790 3.400 3.750 583,921 +0.36(+10.62%)
Dec 26, 2014 3.310 3.400 3.300 3.390 251,858 +0.07(+2.11%)
Dec 24, 2014 3.400 3.320 3.320 3.320 103,300 -0.08(-2.35%)
Dec 23, 2014 3.250 3.500 3.250 3.400 228,076 +0.14(+4.29%)
Dec 22, 2014 3.650 3.650 3.100 3.260 451,841 -0.28(-7.91%)
Dec 19, 2014 3.520 3.620 3.320 3.540 474,475 +0.06(+1.72%)
Dec 18, 2014 3.510 3.660 3.360 3.480 398,914 +0.04(+1.16%)
Dec 17, 2014 3.220 3.470 3.180 3.440 297,624 +0.23(+7.17%)
Dec 16, 2014 3.070 3.300 3.020 3.210 400,491 +0.16(+5.25%)
Dec 15, 2014 3.260 3.300 3.050 3.050 301,615 -0.16(-4.98%)
Dec 12, 2014 3.200 3.350 3.170 3.210 231,486 -0.03(-0.93%)
Dec 11, 2014 3.210 3.470 3.200 3.240 244,324 -0.01(-0.31%)
Dec 10, 2014 3.800 3.800 3.200 3.250 654,338 -0.19(-5.52%)
Dec 09, 2014 3.040 3.470 3.000 3.440 800,717 +0.40(+13.16%)
Dec 08, 2014 3.170 3.210 3.000 3.040 382,014 -0.17(-5.30%)
Dec 05, 2014 3.010 3.220 3.000 3.210 403,989 +0.21(+7.00%)
Dec 04, 2014 3.250 3.280 2.980 3.000 429,181 -0.21(-6.54%)
Dec 03, 2014 3.130 3.320 3.110 3.210 526,177 +0.13(+4.22%)
Dec 02, 2014 3.110 3.250 3.050 3.080 647,313 -0.12(-3.75%)
Dec 01, 2014 3.500 3.600 3.000 3.200 1,414,533 -0.46(-12.57%)
Nov 28, 2014 3.850 3.870 3.460 3.660 293,804 -0.19(-4.94%)
Nov 26, 2014 3.910 3.850 3.850 3.850 347,800 -0.06(-1.53%)
Nov 25, 2014 4.050 4.190 3.910 3.910 463,448 -0.03(-0.76%)
Nov 24, 2014 3.940 4.000 3.840 3.940 501,368 -0.07(-1.75%)
Nov 21, 2014 4.080 4.150 3.900 4.010 505,621 -0.05(-1.23%)
Nov 20, 2014 4.110 4.200 3.950 4.060 721,493 -0.15(-3.56%)
Nov 19, 2014 4.320 4.400 4.170 4.210 357,815 -0.13(-3.00%)
Nov 18, 2014 4.380 4.510 4.280 4.340 504,805 -0.21(-4.62%)
Nov 17, 2014 5.000 5.140 4.480 4.550 769,278 -0.44(-8.82%)
Nov 14, 2014 5.130 5.220 4.940 4.990 686,257 -0.22(-4.22%)
Nov 13, 2014 5.440 6.000 5.120 5.210 1,248,035 -0.86(-14.17%)
Nov 12, 2014 6.150 6.280 5.954 6.070 309,983 -0.02(-0.33%)
Nov 11, 2014 6.000 6.360 6.000 6.090 371,933 +0.13(+2.18%)
Nov 10, 2014 6.160 6.225 5.750 5.960 359,487 -0.23(-3.72%)
Nov 07, 2014 5.790 6.210 5.780 6.190 296,773 +0.43(+7.47%)
Nov 06, 2014 5.650 5.790 5.470 5.760 274,373 +0.04(+0.70%)
Nov 05, 2014 5.840 5.840 5.690 5.720 219,903 -0.09(-1.55%)
Nov 04, 2014 6.140 6.288 5.570 5.810 407,392 -0.47(-7.48%)
Nov 03, 2014 6.320 6.520 6.080 6.280 233,403 -0.04(-0.63%)
Oct 31, 2014 6.250 6.370 6.130 6.320 309,344 +0.10(+1.61%)
Oct 30, 2014 6.520 6.548 6.120 6.220 256,769 -0.37(-5.61%)
Oct 29, 2014 6.650 6.700 6.367 6.590 261,388 -0.07(-1.05%)
Oct 28, 2014 6.320 6.740 6.320 6.660 525,990 +0.41(+6.56%)
Oct 27, 2014 6.290 6.480 6.360 6.250 349,858 -0.11(-1.73%)
Oct 24, 2014 6.380 6.537 6.240 6.360 230,096 +0.00(+0.00%)
Oct 23, 2014 6.400 6.540 6.280 6.360 318,943 +0.06(+0.95%)
Oct 22, 2014 6.440 6.550 6.260 6.300 354,926 -0.11(-1.72%)
Oct 21, 2014 6.300 6.640 6.261 6.410 472,492 +0.17(+2.72%)
Oct 20, 2014 6.030 6.290 5.900 6.240 454,393 +0.32(+5.41%)
Oct 17, 2014 5.500 5.946 5.390 5.920 473,717 +0.53(+9.83%)
Oct 16, 2014 5.140 5.450 5.100 5.390 302,324 +0.07(+1.32%)
Oct 15, 2014 5.100 5.330 4.840 5.320 664,053 +0.06(+1.14%)
Oct 14, 2014 5.800 5.970 5.230 5.260 485,540 -0.55(-9.47%)
Oct 13, 2014 5.890 6.190 5.725 5.810 686,645 -0.01(-0.17%)
Oct 10, 2014 6.010 6.230 5.720 5.820 438,744 -0.25(-4.12%)
Oct 09, 2014 6.520 6.520 6.010 6.070 301,991 -0.38(-5.89%)
Oct 08, 2014 6.350 6.500 6.030 6.450 326,876 +0.05(+0.78%)
Oct 07, 2014 6.500 6.500 6.360 6.400 175,702 -0.11(-1.69%)
Oct 06, 2014 6.670 6.670 6.420 6.510 214,960 -0.02(-0.31%)
Oct 03, 2014 6.550 6.720 6.400 6.530 218,546 +0.03(+0.46%)
Oct 02, 2014 6.800 6.830 6.400 6.500 343,839 -0.30(-4.41%)
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.