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 (%)
Jul 30, 2021 8.700 8.850 8.540 8.610 548,496 -0.15(-1.71%)
Jul 29, 2021 8.740 9.074 8.550 8.760 685,247 +0.02(+0.23%)
Jul 28, 2021 8.410 9.125 8.410 8.740 1,199,736 +0.50(+6.07%)
Jul 27, 2021 8.570 8.740 8.030 8.240 860,424 -0.36(-4.19%)
Jul 26, 2021 8.450 8.890 8.450 8.600 991,583 +0.05(+0.58%)
Jul 23, 2021 8.910 8.970 8.430 8.550 1,111,012 -0.39(-4.36%)
Jul 22, 2021 9.310 9.440 8.920 8.940 934,481 -0.46(-4.89%)
Jul 21, 2021 8.950 9.490 8.930 9.400 1,133,617 +0.29(+3.18%)
Jul 20, 2021 8.570 9.300 8.280 9.110 1,570,900 +0.48(+5.56%)
Jul 19, 2021 8.000 8.680 7.805 8.630 2,224,154 +0.42(+5.12%)
Jul 16, 2021 8.550 8.700 8.190 8.210 1,073,253 -0.35(-4.09%)
Jul 15, 2021 9.000 9.420 8.380 8.560 3,376,004 -0.68(-7.36%)
Jul 14, 2021 9.780 10.11 9.210 9.240 2,230,145 -0.46(-4.74%)
Jul 13, 2021 10.22 10.26 9.610 9.700 2,026,668 -0.82(-7.79%)
Jul 12, 2021 10.50 10.66 10.21 10.52 1,949,946 +0.07(+0.67%)
Jul 09, 2021 10.53 10.53 10.17 10.45 1,497,739 -0.08(-0.76%)
Jul 08, 2021 9.830 10.95 9.770 10.53 2,880,576 +0.04(+0.38%)
Jul 07, 2021 10.95 11.40 10.32 10.49 1,835,414 -0.70(-6.26%)
Jul 06, 2021 11.12 11.45 10.46 11.19 3,032,830 +0.15(+1.36%)
Jul 02, 2021 12.43 12.45 10.97 11.04 4,344,433 -1.00(-8.31%)
Jul 01, 2021 12.80 13.72 11.85 12.04 6,135,436 -1.19(-8.99%)
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%)
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.