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 (%)
Jun 30, 2021 13.76 14.32 12.15 13.23 23,263,958 +2.96(+28.82%)
Jun 29, 2021 9.820 10.79 9.700 10.27 8,680,627 +0.33(+3.32%)
Jun 28, 2021 9.620 10.08 8.750 9.940 5,617,308 +0.61(+6.54%)
Jun 25, 2021 8.370 9.640 8.180 9.330 7,075,067 +0.91(+10.81%)
Jun 24, 2021 8.450 9.190 8.160 8.420 6,096,902 -0.25(-2.88%)
Jun 23, 2021 7.180 8.740 7.010 8.670 8,457,877 +1.32(+17.96%)
Jun 22, 2021 7.440 7.440 6.890 7.350 2,533,645 -0.15(-2.00%)
Jun 21, 2021 7.530 7.590 7.250 7.500 2,933,067 +0.06(+0.81%)
Jun 18, 2021 7.840 7.880 7.420 7.440 2,378,083 -0.32(-4.12%)
Jun 17, 2021 7.700 8.050 7.510 7.760 2,413,887 +0.04(+0.52%)
Jun 16, 2021 7.860 7.960 7.569 7.720 2,090,990 -0.22(-2.77%)
Jun 15, 2021 8.160 8.320 7.620 7.940 3,008,396 -0.33(-3.99%)
Jun 14, 2021 8.140 8.720 8.020 8.270 3,447,846 +0.30(+3.76%)
Jun 11, 2021 8.620 8.620 7.800 7.970 4,489,615 -0.83(-9.43%)
Jun 10, 2021 8.080 9.320 7.990 8.800 9,789,436 +0.97(+12.39%)
Jun 09, 2021 8.170 8.330 7.820 7.830 3,910,927 -0.66(-7.77%)
Jun 08, 2021 8.920 8.980 7.710 8.490 6,688,296 -0.40(-4.50%)
Jun 07, 2021 8.870 9.070 8.690 8.890 5,343,526 +0.13(+1.48%)
Jun 04, 2021 9.550 9.610 8.550 8.760 10,558,529 -0.63(-6.71%)
Jun 03, 2021 7.890 9.750 7.550 9.390 31,922,944 +1.29(+15.93%)
Jun 02, 2021 7.940 8.559 7.500 8.100 32,642,270 -0.49(-5.70%)
Jun 01, 2021 9.500 10.88 8.410 8.590 124,462,768 +0.78(+9.99%)
May 28, 2021 6.080 8.380 5.630 7.810 232,446,480 +3.82(+95.74%)
May 27, 2021 4.490 5.200 3.550 3.990 256,823,696 +2.21(+124.16%)
May 26, 2021 1.790 1.810 1.730 1.780 12,854,499 +0.03(+2.01%)
May 25, 2021 1.800 1.850 1.730 1.745 362,520 -0.04(-2.51%)
May 24, 2021 1.820 1.823 1.760 1.790 666,400 -0.02(-1.10%)
May 21, 2021 1.850 1.880 1.760 1.810 467,766 -0.02(-1.09%)
May 20, 2021 1.800 1.850 1.764 1.830 471,424 +0.04(+2.23%)
May 19, 2021 1.790 1.820 1.710 1.790 934,221 -0.05(-2.72%)
May 18, 2021 1.980 2.000 1.830 1.840 1,546,639 -0.15(-7.54%)
May 17, 2021 1.840 2.000 1.760 1.990 3,063,757 +0.07(+3.65%)
May 14, 2021 1.690 1.920 1.570 1.920 7,099,818 +0.22(+12.94%)
May 13, 2021 1.540 1.720 1.420 1.700 19,024,376 +0.32(+23.19%)
May 12, 2021 1.330 1.440 1.280 1.380 1,000,538 +0.03(+2.22%)
May 11, 2021 1.280 1.370 1.260 1.350 248,685 +0.00(+0.00%)
May 10, 2021 1.380 1.380 1.300 1.350 442,408 -0.03(-2.17%)
May 07, 2021 1.410 1.420 1.345 1.380 481,958 +0.03(+2.22%)
May 06, 2021 1.420 1.420 1.330 1.350 428,993 -0.07(-4.93%)
May 05, 2021 1.380 1.470 1.320 1.420 432,214 +0.02(+1.43%)
May 04, 2021 1.380 1.420 1.300 1.400 383,500 -0.02(-1.41%)
May 03, 2021 1.400 1.440 1.340 1.420 368,460 +0.06(+4.41%)
Apr 30, 2021 1.380 1.440 1.360 1.360 366,700 -0.08(-5.56%)
Apr 29, 2021 1.540 1.550 1.380 1.440 853,948 -0.09(-5.88%)
Apr 28, 2021 1.430 1.530 1.410 1.530 420,705 +0.08(+5.52%)
Apr 27, 2021 1.450 1.500 1.390 1.450 654,686 +0.06(+4.32%)
Apr 26, 2021 1.390 1.470 1.350 1.390 553,942 +0.02(+1.46%)
Apr 23, 2021 1.260 1.390 1.250 1.370 621,900 +0.10(+7.87%)
Apr 22, 2021 1.260 1.350 1.230 1.270 669,276 +0.02(+1.60%)
Apr 21, 2021 1.190 1.290 1.190 1.250 441,519 +0.04(+3.31%)
Apr 20, 2021 1.270 1.280 1.170 1.210 499,996 -0.07(-5.47%)
Apr 19, 2021 1.300 1.330 1.220 1.280 373,378 -0.01(-0.78%)
Apr 16, 2021 1.250 1.330 1.210 1.290 527,000 +0.04(+3.20%)
Apr 15, 2021 1.330 1.380 1.250 1.250 454,634 -0.14(-10.07%)
Apr 14, 2021 1.370 1.420 1.350 1.390 346,001 +0.01(+0.72%)
Apr 13, 2021 1.350 1.410 1.280 1.380 390,470 -0.01(-0.72%)
Apr 12, 2021 1.550 1.560 1.370 1.390 517,228 -0.16(-10.32%)
Apr 09, 2021 1.500 1.620 1.480 1.550 518,500 +0.02(+1.31%)
Apr 08, 2021 1.450 1.570 1.450 1.530 423,217 +0.03(+2.00%)
Apr 07, 2021 1.480 1.570 1.470 1.500 519,250 +0.00(+0.00%)
Apr 06, 2021 1.560 1.570 1.470 1.500 553,509 -0.08(-5.06%)
Apr 05, 2021 1.550 1.620 1.500 1.580 1,180,785 +0.03(+1.94%)
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.