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

Vertex Energy (NQ: VTNR )

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Oct 01, 2019 1.160 1.260 1.160 1.210 61,615 +0.07(+6.14%)
Sep 30, 2019 1.210 1.280 1.130 1.140 38,434 -0.06(-5.00%)
Sep 27, 2019 1.160 1.240 1.160 1.200 8,200 +0.04(+3.45%)
Sep 26, 2019 1.150 1.215 1.140 1.160 19,976 +0.02(+1.75%)
Sep 25, 2019 1.140 1.180 1.140 1.140 14,223 -0.03(-2.56%)
Sep 24, 2019 1.150 1.200 1.130 1.170 47,351 +0.03(+2.63%)
Sep 23, 2019 1.200 1.260 1.140 1.140 31,755 -0.04(-3.39%)
Sep 20, 2019 1.140 1.210 1.120 1.180 99,600 +0.02(+2.16%)
Sep 19, 2019 1.150 1.190 1.150 1.155 45,041 +0.03(+2.21%)
Sep 18, 2019 1.205 1.205 1.130 1.130 61,610 -0.07(-5.83%)
Sep 17, 2019 1.210 1.230 1.180 1.200 52,765 -0.03(-2.44%)
Sep 16, 2019 1.230 1.250 1.230 1.230 75,843 +0.00(+0.00%)
Sep 13, 2019 1.230 1.280 1.200 1.230 54,900 +0.03(+2.50%)
Sep 12, 2019 1.200 1.270 1.200 1.200 16,814 -0.06(-4.76%)
Sep 11, 2019 1.220 1.290 1.215 1.260 19,594 +0.02(+1.61%)
Sep 10, 2019 1.290 1.290 1.230 1.240 33,111 -0.04(-3.13%)
Sep 09, 2019 1.310 1.310 1.240 1.280 61,709 -0.04(-3.03%)
Sep 06, 2019 1.330 1.360 1.300 1.320 20,900 +0.00(+0.00%)
Sep 05, 2019 1.360 1.360 1.310 1.320 20,377 -0.02(-1.49%)
Sep 04, 2019 1.260 1.350 1.260 1.340 14,936 +0.06(+4.69%)
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.