Skip to main content
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 (%)
Jun 29, 2018 1.030 1.060 1.020 1.060 17,901 +0.02(+1.92%)
Jun 28, 2018 1.020 1.050 1.020 1.040 5,765 +0.02(+1.96%)
Jun 27, 2018 1.040 1.090 1.020 1.020 52,685 -0.02(-1.47%)
Jun 26, 2018 1.031 1.070 1.030 1.035 19,775 +0.02(+1.49%)
Jun 25, 2018 1.020 1.033 0.9800 1.020 53,089 -0.01(-0.97%)
Jun 22, 2018 1.080 1.080 1.030 1.030 35,192 +0.00(+0.00%)
Jun 21, 2018 1.090 1.090 1.040 1.030 18,414 -0.04(-3.74%)
Jun 20, 2018 1.130 1.130 1.050 1.070 33,901 -0.06(-5.31%)
Jun 19, 2018 1.120 1.170 1.090 1.130 24,319 +0.00(+0.00%)
Jun 18, 2018 1.030 1.140 1.030 1.130 46,511 +0.09(+8.65%)
Jun 15, 2018 1.070 1.020 1.040 71,257 -0.03(-2.80%)
Jun 14, 2018 1.041 1.070 1.041 1.070 20,726 +0.01(+0.94%)
Jun 13, 2018 1.070 1.070 1.020 1.060 24,842 +0.00(+0.00%)
Jun 12, 2018 1.040 1.060 1.010 1.060 16,314 +0.02(+1.92%)
Jun 11, 2018 1.030 1.100 1.010 1.040 13,756 +0.04(+4.00%)
Jun 08, 2018 1.030 1.060 1.000 1.000 13,418 -0.01(-0.99%)
Jun 07, 2018 1.040 1.050 1.000 1.010 30,356 -0.03(-2.88%)
Jun 06, 2018 1.090 1.120 1.030 1.040 89,620 -0.04(-3.70%)
Jun 05, 2018 1.015 1.080 1.010 1.080 74,239 +0.06(+5.88%)
Jun 04, 2018 1.050 1.050 1.000 1.020 35,268 -0.01(-0.97%)
Jun 01, 2018 1.035 1.046 1.010 1.030 84,367 +0.02(+1.98%)
May 31, 2018 1.020 1.060 0.9900 1.010 78,868 +0.02(+2.02%)
May 30, 2018 0.9850 1.050 0.9600 0.9900 95,761 +0.02(+2.08%)
May 29, 2018 1.000 1.000 0.9500 0.9698 32,168 -0.02(-1.57%)
May 25, 2018 0.9853 0.9853 0.9853 0 -0.01(-1.47%)
May 24, 2018 1.011 1.020 0.9800 1.000 72,049 -0.02(-1.96%)
May 23, 2018 1.070 1.070 1.010 1.020 84,342 -0.05(-4.67%)
May 22, 2018 1.050 1.100 1.030 1.070 121,182 +0.05(+4.90%)
May 21, 2018 1.040 1.050 1.000 1.020 101,503 -0.02(-1.92%)
May 18, 2018 1.000 1.050 0.9850 1.040 91,993 +0.05(+4.52%)
May 17, 2018 1.020 1.050 0.9833 0.9950 82,795 +0.01(+1.32%)
May 16, 2018 1.050 1.050 0.9500 0.9820 204,819 -0.07(-6.48%)
May 15, 2018 1.250 1.250 1.030 1.050 380,616 -0.20(-16.00%)
May 14, 2018 1.250 1.270 1.230 1.250 115,874 +0.00(+0.00%)
May 11, 2018 1.240 1.270 1.230 1.250 51,286 +0.00(+0.00%)
May 10, 2018 1.250 1.250 1.230 1.250 28,756 +0.00(+0.00%)
May 09, 2018 1.220 1.300 1.200 1.250 72,786 +0.03(+2.46%)
May 08, 2018 1.200 1.230 1.200 1.220 19,372 +0.02(+1.67%)
May 07, 2018 1.140 1.220 1.140 1.200 45,529 +0.04(+3.45%)
May 04, 2018 1.180 1.190 1.150 1.160 30,691 -0.02(-1.69%)
May 03, 2018 1.160 1.190 1.120 1.180 34,997 +0.02(+1.72%)
May 02, 2018 1.220 1.220 1.160 1.160 99,368 -0.04(-3.33%)
May 01, 2018 1.180 1.230 1.140 1.200 93,704 +0.02(+1.69%)
Apr 30, 2018 1.100 1.210 1.080 1.180 122,189 +0.10(+9.26%)
Apr 27, 2018 1.090 1.114 1.070 1.080 27,732 -0.04(-3.57%)
Apr 26, 2018 1.120 1.130 1.090 1.120 31,540 +0.03(+2.75%)
Apr 25, 2018 1.076 1.120 1.060 1.090 68,169 +0.01(+0.93%)
Apr 24, 2018 1.080 1.120 1.060 1.080 20,138 +0.02(+1.89%)
Apr 23, 2018 1.080 1.105 1.060 1.060 40,824 -0.05(-4.50%)
Apr 20, 2018 1.120 1.126 1.080 1.110 39,854 -0.01(-0.90%)
Apr 19, 2018 1.120 1.130 1.081 1.120 29,118 +0.00(+0.00%)
Apr 18, 2018 1.060 1.150 1.060 1.120 89,593 +0.08(+7.69%)
Apr 17, 2018 1.070 1.090 1.020 1.040 104,053 -0.03(-2.80%)
Apr 16, 2018 1.100 1.110 1.046 1.070 182,876 -0.07(-6.14%)
Apr 13, 2018 1.130 1.150 1.100 1.140 54,260 +0.00(+0.00%)
Apr 12, 2018 1.130 1.179 1.120 1.140 28,423 +0.02(+1.79%)
Apr 11, 2018 1.160 1.160 1.111 1.120 45,936 -0.06(-5.08%)
Apr 10, 2018 1.250 1.250 1.040 1.180 300,668 -0.03(-2.48%)
Apr 09, 2018 1.260 1.270 1.180 1.210 74,045 -0.02(-1.63%)
Apr 06, 2018 1.300 1.350 1.150 1.230 96,419 -0.04(-3.15%)
Apr 05, 2018 1.150 1.450 1.120 1.270 190,503 +0.11(+9.48%)
Apr 04, 2018 1.100 1.200 1.020 1.160 119,872 +0.01(+0.87%)
Apr 03, 2018 1.250 1.250 1.131 1.150 45,569 -0.06(-4.96%)
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.