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: 3:23 PM 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 (%)
Sep 30, 2016 1.150 1.150 1.130 1.150 27,511 +0.00(+0.00%)
Sep 29, 2016 1.120 1.150 1.110 1.150 49,143 +0.02(+1.77%)
Sep 28, 2016 1.140 1.150 1.100 1.130 38,838 -0.01(-0.88%)
Sep 27, 2016 1.100 1.180 1.100 1.140 49,314 +0.00(+0.00%)
Sep 26, 2016 1.160 1.160 1.100 1.140 16,366 +0.01(+0.88%)
Sep 23, 2016 1.180 1.180 1.110 1.130 48,116 -0.03(-2.59%)
Sep 22, 2016 1.140 1.200 1.140 1.160 20,837 -0.02(-1.69%)
Sep 21, 2016 1.200 1.200 1.160 1.180 46,611 -0.02(-1.67%)
Sep 20, 2016 1.162 1.200 1.150 1.200 13,963 +0.02(+1.69%)
Sep 19, 2016 1.140 1.180 1.120 1.180 34,636 +0.08(+7.27%)
Sep 16, 2016 1.250 1.250 1.100 1.100 37,161 -0.08(-6.78%)
Sep 15, 2016 1.240 1.290 1.150 1.180 65,897 -0.05(-4.07%)
Sep 14, 2016 1.210 1.250 1.210 1.230 30,296 -0.02(-1.60%)
Sep 13, 2016 1.290 1.290 1.190 1.250 41,712 -0.04(-3.10%)
Sep 12, 2016 1.270 1.300 1.200 1.290 23,479 +0.00(+0.00%)
Sep 09, 2016 1.270 1.295 1.240 1.290 16,022 +0.01(+0.78%)
Sep 08, 2016 1.250 1.300 1.240 1.280 27,017 +0.03(+2.40%)
Sep 07, 2016 1.230 1.300 1.230 1.250 26,264 +0.01(+0.81%)
Sep 06, 2016 1.240 1.290 1.220 1.240 37,102 +0.02(+1.64%)
Sep 02, 2016 1.250 1.220 1.220 1.220 11,700 -0.03(-2.40%)
Sep 01, 2016 1.230 1.280 1.230 1.250 3,642 -0.03(-2.34%)
Aug 31, 2016 1.280 1.290 1.230 1.280 65,127 -0.02(-1.54%)
Aug 30, 2016 1.270 1.320 1.260 1.300 19,037 +0.04(+3.17%)
Aug 29, 2016 1.260 1.300 1.243 1.260 21,667 +0.01(+0.80%)
Aug 26, 2016 1.300 1.310 1.220 1.250 59,470 -0.02(-1.57%)
Aug 25, 2016 1.300 1.306 1.260 1.270 61,211 -0.02(-1.56%)
Aug 24, 2016 1.300 1.330 1.280 1.290 22,336 -0.02(-1.52%)
Aug 23, 2016 1.310 1.324 1.280 1.310 82,683 -0.01(-0.76%)
Aug 22, 2016 1.320 1.355 1.290 1.320 14,582 -0.05(-3.64%)
Aug 19, 2016 1.360 1.380 1.340 1.370 105,357 -0.02(-1.45%)
Aug 18, 2016 1.320 1.450 1.320 1.390 29,357 +0.07(+5.30%)
Aug 17, 2016 1.310 1.350 1.290 1.320 15,088 +0.02(+1.54%)
Aug 16, 2016 1.350 1.360 1.300 1.300 27,877 -0.03(-2.26%)
Aug 15, 2016 1.340 1.390 1.300 1.330 33,039 -0.01(-0.75%)
Aug 12, 2016 1.356 1.380 1.280 1.340 19,212 -0.04(-2.90%)
Aug 11, 2016 1.500 1.550 1.350 1.380 202,045 +0.11(+8.66%)
Aug 10, 2016 1.290 1.291 1.270 1.270 45,136 -0.03(-2.31%)
Aug 09, 2016 1.450 1.490 1.270 1.300 42,713 -0.07(-5.11%)
Aug 08, 2016 1.270 1.470 1.270 1.370 232,560 +0.10(+7.87%)
Aug 05, 2016 1.250 1.270 1.250 1.270 42,206 +0.00(+0.00%)
Aug 04, 2016 1.300 1.300 1.250 1.270 9,549 -0.03(-2.31%)
Aug 03, 2016 1.260 1.300 1.260 1.300 39,793 +0.06(+4.83%)
Aug 02, 2016 1.250 1.250 1.221 1.240 3,816 -0.01(-0.79%)
Aug 01, 2016 1.280 1.300 1.170 1.250 33,962 -0.03(-2.34%)
Jul 29, 2016 1.250 1.280 1.250 1.280 12,951 +0.05(+4.06%)
Jul 28, 2016 1.240 1.290 1.210 1.230 9,885 -0.03(-2.38%)
Jul 27, 2016 1.230 1.280 1.230 1.260 27,922 +0.01(+0.40%)
Jul 26, 2016 1.250 1.280 1.250 1.255 6,409 -0.02(-1.18%)
Jul 25, 2016 1.280 1.360 1.260 1.270 30,544 -0.01(-0.78%)
Jul 22, 2016 1.270 1.300 1.270 1.280 16,562 -0.01(-0.78%)
Jul 21, 2016 1.300 1.360 1.250 1.290 138,450 +0.04(+3.20%)
Jul 20, 2016 1.299 1.300 1.200 1.250 20,117 +0.05(+4.17%)
Jul 19, 2016 1.200 1.241 1.200 1.200 22,264 -0.02(-1.64%)
Jul 18, 2016 1.220 1.290 1.200 1.220 39,781 +0.00(+0.00%)
Jul 15, 2016 1.280 1.305 1.220 1.220 21,781 -0.06(-4.69%)
Jul 14, 2016 1.250 1.312 1.230 1.280 11,649 +0.02(+1.59%)
Jul 13, 2016 1.310 1.315 1.250 1.260 24,731 -0.07(-5.26%)
Jul 12, 2016 1.340 1.340 1.300 1.330 18,672 -0.01(-0.75%)
Jul 11, 2016 1.360 1.400 1.310 1.340 10,903 -0.05(-3.59%)
Jul 08, 2016 1.300 1.430 1.300 1.390 21,776 +0.09(+6.92%)
Jul 07, 2016 1.330 1.370 1.290 1.300 18,452 -0.02(-1.52%)
Jul 05, 2016 1.300 1.320 1.290 1.320 4,770 +0.02(+1.54%)
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.