Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Apr 02, 2018 1.190 1.270 1.170 1.210 111,384 +0.09(+8.04%)
Mar 29, 2018 1.120 1.120 1.120 0 -0.18(-13.85%)
Mar 28, 2018 1.350 1.389 1.250 1.300 70,584 -0.03(-2.26%)
Mar 27, 2018 1.350 1.419 1.290 1.330 303,204 -0.03(-2.21%)
Mar 26, 2018 1.150 1.500 1.130 1.360 586,470 +0.24(+21.43%)
Mar 23, 2018 1.100 1.150 1.100 1.120 68,259 +0.02(+1.82%)
Mar 22, 2018 1.100 1.130 1.080 1.100 77,686 -0.01(-0.90%)
Mar 21, 2018 1.090 1.150 1.090 1.110 80,699 +0.02(+1.83%)
Mar 20, 2018 1.090 1.123 1.080 1.090 26,556 -0.01(-0.91%)
Mar 19, 2018 1.100 1.100 1.100 1.100 29,766 +0.01(+0.92%)
Mar 16, 2018 1.050 1.100 1.040 1.090 57,494 +0.06(+5.83%)
Mar 15, 2018 1.059 1.059 1.000 1.030 42,146 +0.01(+0.97%)
Mar 14, 2018 1.050 1.060 0.9800 1.020 71,133 -0.03(-2.85%)
Mar 13, 2018 0.9868 1.050 0.9700 1.050 33,234 +0.02(+1.94%)
Mar 12, 2018 0.9797 1.030 0.9700 1.030 32,935 +0.06(+6.19%)
Mar 09, 2018 0.9500 0.9901 0.9500 0.9700 36,232 -0.00(-0.36%)
Mar 08, 2018 0.9800 1.005 0.9731 0.9735 76,257 +0.00(+0.05%)
Mar 07, 2018 0.9600 1.090 0.9000 0.9730 266,598 +0.07(+8.10%)
Mar 06, 2018 0.8901 0.9500 0.8900 0.9001 35,720 +0.00(+0.01%)
Mar 05, 2018 0.8602 0.9300 0.8601 0.9000 31,294 -0.03(-3.23%)
Mar 02, 2018 0.8610 0.9300 0.8600 0.9300 19,246 +0.04(+4.49%)
Mar 01, 2018 0.9100 0.9499 0.8520 0.8900 36,976 -0.02(-2.20%)
Feb 28, 2018 0.9100 0.9300 0.9100 0.9100 14,298 +0.00(+0.00%)
Feb 27, 2018 0.9268 0.9300 0.9100 0.9100 11,494 -0.01(-1.60%)
Feb 26, 2018 0.9400 0.9400 0.9100 0.9248 29,602 -0.02(-1.62%)
Feb 23, 2018 0.9200 0.9500 0.9100 0.9400 36,267 +0.03(+3.29%)
Feb 22, 2018 0.9400 0.9500 0.8500 0.9101 15,058 -0.03(-3.18%)
Feb 21, 2018 0.9600 0.9700 0.9000 0.9400 88,202 +0.00(+0.00%)
Feb 20, 2018 0.9197 0.9500 0.9197 0.9400 7,106 +0.03(+3.30%)
Feb 16, 2018 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Feb 15, 2018 0.9101 0.9584 0.9100 0.9200 47,593 +0.01(+1.10%)
Feb 14, 2018 0.9254 0.9585 0.9100 0.9100 34,308 -0.03(-3.20%)
Feb 13, 2018 0.9301 0.9600 0.9200 0.9401 12,628 +0.00(+0.01%)
Feb 12, 2018 0.9300 0.9700 0.9050 0.9400 42,058 -0.01(-1.05%)
Feb 09, 2018 0.9870 1.000 0.9000 0.9500 48,395 +0.01(+1.06%)
Feb 08, 2018 1.020 0.9400 0.9400 15,632 -0.02(-2.09%)
Feb 07, 2018 0.9800 1.030 0.9500 0.9601 52,945 -0.05(-4.94%)
Feb 06, 2018 0.9500 1.023 0.9300 1.010 76,926 +0.03(+3.06%)
Feb 05, 2018 1.010 1.050 1.010 0.9800 55,167 -0.04(-3.92%)
Feb 02, 2018 1.060 1.100 1.010 1.020 33,172 -0.04(-3.78%)
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.