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 (%)
Dec 31, 2019 1.500 1.600 1.500 1.540 93,400 +0.03(+1.99%)
Dec 30, 2019 1.490 1.550 1.440 1.510 100,660 +0.04(+2.72%)
Dec 27, 2019 1.490 1.495 1.468 1.470 11,800 +0.00(+0.00%)
Dec 26, 2019 1.524 1.530 1.440 1.470 99,933 -0.03(-2.00%)
Dec 24, 2019 1.500 1.500 1.480 1.500 21,700 +0.02(+1.35%)
Dec 23, 2019 1.440 1.530 1.440 1.480 126,220 +0.05(+3.50%)
Dec 20, 2019 1.570 1.620 1.430 1.430 190,200 -0.13(-8.33%)
Dec 19, 2019 1.600 1.620 1.550 1.560 57,695 +0.03(+1.96%)
Dec 18, 2019 1.640 1.640 1.530 1.530 66,948 -0.09(-5.85%)
Dec 17, 2019 1.570 1.680 1.560 1.625 166,918 +0.10(+6.91%)
Dec 16, 2019 1.520 1.550 1.509 1.520 110,232 -0.02(-1.30%)
Dec 13, 2019 1.520 1.550 1.490 1.540 36,400 -0.00(-0.03%)
Dec 12, 2019 1.550 1.600 1.530 1.540 55,653 -0.01(-0.62%)
Dec 11, 2019 1.610 1.650 1.550 1.550 70,450 -0.06(-3.73%)
Dec 10, 2019 1.620 1.700 1.600 1.610 38,984 +0.00(+0.00%)
Dec 09, 2019 1.610 1.700 1.610 1.610 121,306 +0.04(+2.55%)
Dec 06, 2019 1.590 1.630 1.570 1.570 40,500 -0.02(-1.26%)
Dec 05, 2019 1.608 1.636 1.590 1.590 50,014 +0.02(+1.27%)
Dec 04, 2019 1.670 1.670 1.570 1.570 18,839 -0.06(-3.70%)
Dec 03, 2019 1.630 1.650 1.583 1.630 123,212 -0.01(-0.51%)
Dec 02, 2019 1.630 1.640 1.556 1.639 112,874 +0.01(+0.53%)
Nov 29, 2019 1.660 1.670 1.570 1.630 91,500 -0.04(-2.40%)
Nov 27, 2019 1.700 1.715 1.620 1.670 229,100 -0.01(-0.60%)
Nov 26, 2019 1.660 1.680 1.580 1.680 207,109 +0.06(+3.77%)
Nov 25, 2019 1.570 1.690 1.567 1.619 393,777 +0.05(+3.12%)
Nov 22, 2019 1.490 1.700 1.490 1.570 498,900 +0.08(+5.37%)
Nov 21, 2019 1.400 1.531 1.400 1.490 267,633 +0.08(+5.67%)
Nov 20, 2019 1.420 1.490 1.400 1.410 259,323 -0.01(-0.70%)
Nov 19, 2019 1.410 1.430 1.369 1.420 334,539 +0.00(+0.00%)
Nov 18, 2019 1.420 1.440 1.310 1.420 156,599 +0.04(+2.90%)
Nov 15, 2019 1.300 1.392 1.300 1.380 348,500 +0.04(+2.99%)
Nov 14, 2019 1.260 1.400 1.250 1.340 114,603 +0.07(+5.51%)
Nov 13, 2019 1.320 1.330 1.260 1.270 126,516 -0.05(-3.79%)
Nov 12, 2019 1.300 1.340 1.247 1.320 179,400 -0.01(-0.75%)
Nov 11, 2019 1.170 1.400 1.163 1.330 434,347 +0.16(+13.68%)
Nov 08, 2019 1.020 1.170 1.000 1.170 459,700 +0.12(+11.43%)
Nov 07, 2019 1.110 1.130 1.010 1.050 131,765 -0.07(-6.25%)
Nov 06, 2019 1.150 1.150 1.080 1.120 61,747 -0.03(-2.61%)
Nov 05, 2019 1.160 1.160 1.080 1.150 369,671 -0.01(-0.86%)
Nov 04, 2019 1.070 1.170 1.060 1.160 459,704 +0.12(+11.54%)
Nov 01, 2019 1.020 1.090 1.015 1.040 333,800 +0.03(+2.97%)
Oct 31, 2019 1.020 1.040 1.000 1.010 176,492 -0.01(-0.98%)
Oct 30, 2019 0.9813 1.040 0.9813 1.020 78,114 +0.05(+5.15%)
Oct 29, 2019 1.010 1.050 0.9700 0.9700 61,139 -0.06(-5.83%)
Oct 28, 2019 1.030 1.050 0.9500 1.030 109,800 +0.01(+0.98%)
Oct 25, 2019 1.020 1.070 0.9500 1.020 232,800 -0.01(-0.97%)
Oct 24, 2019 0.9500 1.060 0.9401 1.030 249,514 +0.04(+4.04%)
Oct 23, 2019 1.010 1.050 0.9800 0.9900 511,489 -0.05(-4.81%)
Oct 22, 2019 1.110 1.110 0.9837 1.040 233,736 -0.06(-5.45%)
Oct 21, 2019 1.140 1.150 1.090 1.100 201,554 -0.06(-5.17%)
Oct 18, 2019 1.150 1.200 1.110 1.160 17,900 +0.01(+0.87%)
Oct 17, 2019 1.100 1.150 1.070 1.150 122,991 +0.06(+5.50%)
Oct 16, 2019 1.160 1.165 1.090 1.090 94,700 -0.11(-9.17%)
Oct 15, 2019 1.200 1.210 1.140 1.200 48,274 +0.00(+0.00%)
Oct 14, 2019 1.180 1.230 1.180 1.200 9,843 +0.02(+1.69%)
Oct 11, 2019 1.180 1.240 1.180 1.180 15,100 -0.02(-1.67%)
Oct 10, 2019 1.150 1.200 1.140 1.200 22,822 +0.07(+6.19%)
Oct 09, 2019 1.110 1.150 1.110 1.130 18,537 +0.03(+2.73%)
Oct 08, 2019 1.100 1.150 1.100 1.100 49,672 -0.01(-0.90%)
Oct 07, 2019 1.160 1.190 1.100 1.110 71,568 -0.04(-3.48%)
Oct 04, 2019 1.180 1.192 1.150 1.150 16,000 -0.02(-1.71%)
Oct 03, 2019 1.150 1.190 1.150 1.170 7,837 +0.03(+2.63%)
Oct 02, 2019 1.220 1.220 1.140 1.140 23,698 -0.07(-5.79%)
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.