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

Vertex Energy (NQ: VTNR )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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 (%)
Jan 29, 2021 1.790 1.860 1.640 1.650 2,861,200 -0.07(-4.07%)
Jan 28, 2021 2.080 2.100 1.520 1.720 7,610,161 -0.38(-18.10%)
Jan 27, 2021 2.200 2.390 2.000 2.100 10,655,393 -0.28(-11.76%)
Jan 26, 2021 2.180 3.140 2.060 2.380 77,773,920 +0.75(+46.01%)
Jan 25, 2021 1.500 1.630 1.340 1.630 7,317,058 +0.35(+27.34%)
Jan 22, 2021 1.090 1.300 1.050 1.280 2,410,800 +0.19(+17.43%)
Jan 21, 2021 1.030 1.090 1.000 1.090 889,245 +0.01(+0.93%)
Jan 20, 2021 1.060 1.100 0.9700 1.080 1,166,148 -0.02(-1.82%)
Jan 19, 2021 1.140 1.150 1.040 1.100 1,651,150 -0.04(-3.51%)
Jan 15, 2021 1.150 1.170 0.9600 1.140 3,013,100 +0.01(+0.88%)
Jan 14, 2021 1.120 1.450 0.9600 1.130 20,798,004 +0.24(+27.11%)
Jan 13, 2021 0.9000 0.9000 0.8311 0.8890 449,371 +0.02(+2.17%)
Jan 12, 2021 0.8564 0.8800 0.8160 0.8701 665,527 +0.01(+1.17%)
Jan 11, 2021 0.8000 0.8600 0.8000 0.8600 652,187 +0.04(+4.88%)
Jan 08, 2021 0.8800 0.8891 0.8030 0.8200 628,200 -0.06(-6.82%)
Jan 07, 2021 0.8800 0.9100 0.8100 0.8800 659,047 +0.04(+4.76%)
Jan 06, 2021 0.8300 0.8900 0.8100 0.8400 1,002,765 +0.03(+3.38%)
Jan 05, 2021 0.7500 0.8695 0.7200 0.8125 1,136,557 +0.05(+6.91%)
Jan 04, 2021 0.7600 0.8100 0.7200 0.7600 1,326,791 +0.05(+6.77%)
Dec 31, 2020 0.7118 0.7118 0.7118 263,063 +0.02(+3.59%)
Dec 30, 2020 0.7099 0.7220 0.6850 0.6871 263,063 -0.00(-0.42%)
Dec 29, 2020 0.7400 0.8000 0.6700 0.6900 562,561 +0.00(+0.00%)
Dec 28, 2020 0.6700 0.7100 0.6500 0.6900 396,629 +0.02(+3.34%)
Dec 24, 2020 0.7000 0.7000 0.6300 0.6677 311,400 -0.01(-1.81%)
Dec 23, 2020 0.6750 0.6901 0.6550 0.6800 650,657 +0.01(+2.07%)
Dec 22, 2020 0.6700 0.6890 0.6600 0.6662 428,263 +0.01(+1.94%)
Dec 21, 2020 0.6524 0.6569 0.6100 0.6535 471,962 +0.00(+0.54%)
Dec 18, 2020 0.6762 0.6762 0.6330 0.6500 210,600 +0.01(+1.45%)
Dec 17, 2020 0.6700 0.6700 0.6200 0.6407 243,581 +0.00(+0.06%)
Dec 16, 2020 0.6503 0.6855 0.6201 0.6403 251,343 -0.01(-1.49%)
Dec 15, 2020 0.6800 0.6900 0.6300 0.6500 460,894 -0.02(-3.07%)
Dec 14, 2020 0.7245 0.7399 0.6610 0.6706 492,397 -0.05(-6.86%)
Dec 11, 2020 0.7100 0.7392 0.6915 0.7200 252,500 +0.00(+0.49%)
Dec 10, 2020 0.7030 0.7400 0.6513 0.7165 423,413 +0.01(+0.92%)
Dec 09, 2020 0.7300 0.7600 0.7100 0.7100 323,044 -0.03(-4.05%)
Dec 08, 2020 0.7550 0.7644 0.7300 0.7400 183,374 +0.01(+1.36%)
Dec 07, 2020 0.8000 0.7980 0.7238 0.7301 327,172 -0.06(-8.16%)
Dec 04, 2020 0.7541 0.8200 0.7541 0.7950 454,900 +0.04(+4.88%)
Dec 03, 2020 0.7409 0.7800 0.7400 0.7580 465,623 +0.02(+2.40%)
Dec 02, 2020 0.6800 0.7700 0.6700 0.7402 730,292 +0.04(+6.20%)
Dec 01, 2020 0.7500 0.7560 0.6702 0.6970 597,913 -0.05(-7.07%)
Nov 30, 2020 0.7900 0.7900 0.7000 0.7500 612,929 +0.01(+1.35%)
Nov 27, 2020 0.7500 0.7510 0.6500 0.7400 903,000 +0.01(+1.51%)
Nov 25, 2020 0.8496 0.9999 0.7030 0.7290 4,769,900 -0.01(-1.49%)
Nov 24, 2020 0.6400 0.7600 0.6200 0.7400 1,521,552 +0.13(+21.31%)
Nov 23, 2020 0.5500 0.6100 0.5300 0.6100 732,161 +0.08(+14.79%)
Nov 20, 2020 0.5001 0.5468 0.4950 0.5314 312,400 +0.02(+4.20%)
Nov 19, 2020 0.5300 0.5300 0.4700 0.5100 209,354 +0.00(+0.00%)
Nov 18, 2020 0.4800 0.5400 0.4800 0.5100 693,168 +0.03(+6.25%)
Nov 17, 2020 0.4782 0.4900 0.4702 0.4800 121,172 +0.01(+1.85%)
Nov 16, 2020 0.4600 0.4883 0.4600 0.4713 101,669 +0.00(+0.30%)
Nov 13, 2020 0.4800 0.4800 0.4500 0.4699 170,100 +0.02(+4.42%)
Nov 12, 2020 0.4800 0.4800 0.4400 0.4500 157,242 -0.01(-2.17%)
Nov 11, 2020 0.4500 0.4700 0.4400 0.4600 146,529 +0.00(+0.72%)
Nov 10, 2020 0.4800 0.4830 0.4439 0.4567 131,720 -0.01(-2.83%)
Nov 09, 2020 0.4200 0.4700 0.4100 0.4700 421,626 +0.05(+11.30%)
Nov 06, 2020 0.4068 0.4324 0.4068 0.4223 150,200 -0.00(-0.12%)
Nov 05, 2020 0.4269 0.4350 0.4024 0.4228 234,171 -0.02(-3.91%)
Nov 04, 2020 0.4200 0.4600 0.4100 0.4400 140,760 +0.01(+2.64%)
Nov 03, 2020 0.4280 0.4340 0.4101 0.4287 123,795 -0.01(-1.22%)
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.