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, 2016 1.280 1.290 1.230 1.280 65,127 -0.02(-1.54%)
Aug 30, 2016 1.270 1.320 1.260 1.300 19,037 +0.04(+3.17%)
Aug 29, 2016 1.260 1.300 1.243 1.260 21,667 +0.01(+0.80%)
Aug 26, 2016 1.300 1.310 1.220 1.250 59,470 -0.02(-1.57%)
Aug 25, 2016 1.300 1.306 1.260 1.270 61,211 -0.02(-1.56%)
Aug 24, 2016 1.300 1.330 1.280 1.290 22,336 -0.02(-1.52%)
Aug 23, 2016 1.310 1.324 1.280 1.310 82,683 -0.01(-0.76%)
Aug 22, 2016 1.320 1.355 1.290 1.320 14,582 -0.05(-3.64%)
Aug 19, 2016 1.360 1.380 1.340 1.370 105,357 -0.02(-1.45%)
Aug 18, 2016 1.320 1.450 1.320 1.390 29,357 +0.07(+5.30%)
Aug 17, 2016 1.310 1.350 1.290 1.320 15,088 +0.02(+1.54%)
Aug 16, 2016 1.350 1.360 1.300 1.300 27,877 -0.03(-2.26%)
Aug 15, 2016 1.340 1.390 1.300 1.330 33,039 -0.01(-0.75%)
Aug 12, 2016 1.356 1.380 1.280 1.340 19,212 -0.04(-2.90%)
Aug 11, 2016 1.500 1.550 1.350 1.380 202,045 +0.11(+8.66%)
Aug 10, 2016 1.290 1.291 1.270 1.270 45,136 -0.03(-2.31%)
Aug 09, 2016 1.450 1.490 1.270 1.300 42,713 -0.07(-5.11%)
Aug 08, 2016 1.270 1.470 1.270 1.370 232,560 +0.10(+7.87%)
Aug 05, 2016 1.250 1.270 1.250 1.270 42,206 +0.00(+0.00%)
Aug 04, 2016 1.300 1.300 1.250 1.270 9,549 -0.03(-2.31%)
Aug 03, 2016 1.260 1.300 1.260 1.300 39,793 +0.06(+4.83%)
Aug 02, 2016 1.250 1.250 1.221 1.240 3,816 -0.01(-0.79%)
Aug 01, 2016 1.280 1.300 1.170 1.250 33,962 -0.03(-2.34%)
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%)
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.