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 (%)
Dec 31, 2015 1.020 1.100 1.100 1.100 256,200 +0.09(+8.91%)
Dec 30, 2015 1.050 1.060 1.010 1.010 110,808 -0.06(-5.61%)
Dec 29, 2015 1.090 1.140 1.070 1.070 82,215 -0.02(-1.83%)
Dec 28, 2015 1.170 1.170 1.080 1.090 78,205 -0.08(-6.84%)
Dec 24, 2015 1.190 1.170 1.170 1.170 21,300 +0.00(+0.00%)
Dec 23, 2015 1.070 1.189 1.070 1.170 88,623 +0.10(+9.35%)
Dec 22, 2015 1.170 1.240 1.060 1.070 70,792 -0.08(-6.96%)
Dec 21, 2015 1.250 1.270 1.140 1.150 16,399 -0.10(-8.00%)
Dec 18, 2015 1.300 1.300 1.120 1.250 47,779 +0.15(+13.64%)
Dec 17, 2015 1.330 1.410 1.050 1.100 63,278 -0.22(-16.67%)
Dec 16, 2015 1.340 1.420 1.330 1.320 26,112 -0.02(-1.49%)
Dec 15, 2015 1.330 1.390 1.250 1.340 38,158 +0.00(+0.00%)
Dec 14, 2015 1.430 1.440 1.320 1.340 57,668 -0.05(-3.60%)
Dec 11, 2015 1.300 1.420 1.270 1.390 67,869 +0.07(+5.30%)
Dec 10, 2015 1.370 1.440 1.300 1.320 156,715 -0.05(-3.65%)
Dec 09, 2015 1.420 1.500 1.330 1.370 106,968 -0.05(-3.52%)
Dec 08, 2015 1.590 1.600 1.400 1.420 82,277 -0.20(-12.35%)
Dec 07, 2015 1.780 1.800 1.570 1.620 79,299 -0.19(-10.50%)
Dec 04, 2015 1.810 1.829 1.740 1.810 42,577 -0.03(-1.63%)
Dec 03, 2015 1.920 1.920 1.830 1.840 15,089 -0.06(-3.16%)
Dec 02, 2015 1.930 1.930 1.840 1.900 33,372 -0.03(-1.55%)
Dec 01, 2015 1.910 1.940 1.900 1.930 8,980 +0.00(+0.00%)
Nov 30, 2015 2.000 2.000 1.910 1.930 28,630 -0.01(-0.52%)
Nov 27, 2015 1.890 1.970 1.890 1.940 12,955 +0.05(+2.65%)
Nov 25, 2015 1.880 1.890 1.890 1.890 26,600 +0.01(+0.53%)
Nov 24, 2015 1.880 1.920 1.810 1.880 31,644 +0.06(+3.30%)
Nov 23, 2015 1.820 1.910 1.820 1.820 27,665 -0.02(-1.09%)
Nov 20, 2015 1.830 1.850 1.817 1.840 77,893 -0.01(-0.54%)
Nov 19, 2015 1.860 1.860 1.818 1.850 16,645 +0.00(+0.00%)
Nov 18, 2015 1.910 2.000 1.750 1.850 86,691 -0.07(-3.65%)
Nov 17, 2015 1.990 2.000 1.890 1.920 71,853 -0.08(-4.00%)
Nov 16, 2015 2.060 2.080 1.980 2.000 43,469 -0.05(-2.44%)
Nov 13, 2015 2.020 2.120 2.020 2.050 46,993 -0.02(-0.97%)
Nov 12, 2015 2.210 2.220 2.010 2.070 93,126 -0.14(-6.33%)
Nov 11, 2015 2.280 2.290 2.200 2.210 71,902 -0.06(-2.64%)
Nov 10, 2015 2.380 2.500 2.240 2.270 91,179 -0.30(-11.67%)
Nov 09, 2015 2.600 2.720 2.550 2.570 56,843 -0.08(-2.84%)
Nov 06, 2015 2.580 2.670 2.520 2.645 23,251 +0.08(+2.92%)
Nov 05, 2015 2.670 2.710 2.569 2.570 21,180 -0.13(-4.81%)
Nov 04, 2015 2.750 2.789 2.600 2.700 73,191 +0.13(+5.06%)
Nov 03, 2015 2.430 2.660 2.430 2.570 84,706 +0.19(+7.98%)
Nov 02, 2015 2.370 2.400 2.370 2.380 24,693 +0.02(+0.85%)
Oct 30, 2015 2.420 2.420 2.320 2.360 33,981 +0.01(+0.43%)
Oct 29, 2015 2.340 2.440 2.330 2.350 39,107 +0.01(+0.43%)
Oct 28, 2015 2.400 2.400 2.280 2.340 31,581 -0.05(-2.09%)
Oct 27, 2015 2.490 2.490 2.390 2.390 149,028 -0.12(-4.74%)
Oct 26, 2015 2.670 2.670 2.497 2.509 55,262 -0.19(-7.08%)
Oct 23, 2015 2.610 2.720 2.600 2.700 28,433 +0.07(+2.66%)
Oct 22, 2015 2.650 2.650 2.550 2.630 13,803 +0.01(+0.38%)
Oct 21, 2015 2.640 2.670 2.530 2.620 59,945 -0.06(-2.24%)
Oct 20, 2015 2.730 2.750 2.610 2.680 34,579 -0.07(-2.55%)
Oct 19, 2015 2.730 2.750 2.610 2.750 33,957 +0.03(+1.10%)
Oct 16, 2015 2.740 2.740 2.640 2.720 51,453 +0.00(+0.00%)
Oct 15, 2015 2.680 2.780 2.580 2.720 58,263 +0.03(+1.12%)
Oct 14, 2015 2.610 2.720 2.560 2.690 38,105 +0.06(+2.28%)
Oct 13, 2015 2.550 2.680 2.540 2.630 32,426 +0.08(+3.14%)
Oct 12, 2015 2.690 2.730 2.500 2.550 39,534 -0.16(-5.90%)
Oct 09, 2015 2.590 2.800 2.561 2.710 84,008 +0.14(+5.45%)
Oct 08, 2015 2.470 2.570 2.400 2.570 74,805 +0.10(+4.05%)
Oct 07, 2015 2.320 2.480 2.305 2.470 63,152 +0.15(+6.47%)
Oct 06, 2015 2.230 2.370 2.210 2.320 78,894 +0.09(+4.04%)
Oct 05, 2015 2.160 2.230 2.110 2.230 48,140 +0.08(+3.72%)
Oct 02, 2015 2.120 2.160 2.110 2.150 21,675 +0.00(+0.00%)
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.