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 (%)
Jan 31, 2018 1.054 1.100 1.020 1.020 70,222 -0.03(-2.86%)
Jan 30, 2018 1.088 1.050 1.050 20,000 -0.02(-1.87%)
Jan 29, 2018 1.060 1.080 1.060 1.070 18,322 +0.01(+0.94%)
Jan 26, 2018 1.100 1.140 1.050 1.060 83,044 -0.04(-4.07%)
Jan 25, 2018 1.120 1.130 1.100 1.105 24,218 -0.01(-0.45%)
Jan 24, 2018 1.140 1.140 1.070 1.110 45,294 +0.00(+0.00%)
Jan 23, 2018 1.100 1.140 1.070 1.110 51,343 +0.00(+0.00%)
Jan 22, 2018 1.000 1.120 0.9920 1.110 79,214 +0.05(+4.72%)
Jan 19, 2018 0.9900 1.060 0.9600 1.060 83,290 +0.04(+3.92%)
Jan 18, 2018 1.000 1.052 0.9500 1.020 117,679 +0.01(+0.99%)
Jan 17, 2018 1.030 1.088 1.000 1.010 51,381 -0.03(-2.88%)
Jan 16, 2018 1.060 1.080 1.000 1.040 59,258 -0.01(-0.95%)
Jan 12, 2018 1.050 1.050 1.050 0 +0.01(+1.01%)
Jan 11, 2018 0.9800 1.075 0.9606 1.040 161,886 +0.07(+7.16%)
Jan 10, 2018 0.9617 0.9800 0.9500 0.9700 151,528 +0.02(+2.11%)
Jan 09, 2018 0.9849 0.9849 0.9400 0.9500 9,406 -0.03(-3.54%)
Jan 08, 2018 0.9699 0.9990 0.9400 0.9849 57,382 +0.00(+0.50%)
Jan 05, 2018 0.9501 0.9990 0.9501 0.9800 18,109 -0.02(-1.90%)
Jan 04, 2018 0.9600 1.000 0.9400 0.9990 77,907 +0.05(+5.12%)
Jan 03, 2018 0.9200 0.9690 0.9101 0.9503 64,611 +0.03(+3.29%)
Jan 02, 2018 0.9100 0.9500 0.9001 0.9200 60,440 -0.03(-3.16%)
Dec 29, 2017 0.9500 0.9500 0.9500 0 -0.02(-1.96%)
Dec 28, 2017 0.9498 0.9700 0.9200 0.9690 96,249 +0.04(+4.19%)
Dec 27, 2017 0.9200 0.9479 0.8900 0.9300 83,353 +0.01(+1.09%)
Dec 26, 2017 0.9050 0.9500 0.8800 0.9200 104,315 +0.02(+2.22%)
Dec 22, 2017 0.8986 0.9000 0.8626 0.9000 51,358 +0.04(+4.05%)
Dec 21, 2017 0.8896 0.9097 0.8621 0.8650 49,903 -0.04(-3.91%)
Dec 20, 2017 0.8891 0.9099 0.8301 0.9002 58,851 +0.02(+2.28%)
Dec 19, 2017 0.8890 0.9000 0.8325 0.8801 79,476 +0.01(+1.17%)
Dec 18, 2017 0.9000 0.9081 0.8403 0.8699 123,278 +0.01(+1.15%)
Dec 15, 2017 0.8600 0.8800 0.8200 0.8600 36,046 +0.01(+1.18%)
Dec 14, 2017 0.8400 0.8700 0.8400 0.8500 94,814 +0.02(+2.41%)
Dec 13, 2017 0.8225 0.9000 0.8201 0.8300 75,244 +0.01(+1.22%)
Dec 12, 2017 0.8700 0.9000 0.8000 0.8200 64,605 -0.04(-4.65%)
Dec 11, 2017 0.8262 0.8700 0.8012 0.8600 35,022 +0.03(+3.08%)
Dec 08, 2017 0.8400 0.8899 0.7800 0.8343 120,691 -0.01(-0.68%)
Dec 07, 2017 0.8500 0.8820 0.8201 0.8400 64,124 -0.02(-2.33%)
Dec 06, 2017 0.8837 0.8980 0.8400 0.8600 87,019 -0.02(-2.05%)
Dec 05, 2017 0.9700 0.9700 0.8000 0.8780 174,022 -0.01(-1.35%)
Dec 04, 2017 0.9300 0.9799 0.8801 0.8900 44,923 -0.04(-4.30%)
Dec 01, 2017 0.9154 0.9376 0.8801 0.9300 22,897 +0.01(+1.09%)
Nov 30, 2017 0.8999 0.9400 0.8800 0.9200 40,510 +0.04(+4.55%)
Nov 29, 2017 0.9000 0.9000 0.8500 0.8800 56,324 -0.04(-4.35%)
Nov 28, 2017 0.9000 0.9200 0.8500 0.9200 69,799 +0.04(+4.45%)
Nov 27, 2017 0.9000 0.9000 0.8500 0.8808 25,047 -0.02(-2.13%)
Nov 24, 2017 0.8933 0.9000 0.8530 0.9000 7,952 +0.00(+0.00%)
Nov 22, 2017 0.8776 0.9000 0.8776 0.9000 91,886 +0.05(+5.88%)
Nov 21, 2017 0.9050 0.9050 0.7800 0.8500 80,977 -0.05(-5.56%)
Nov 20, 2017 0.9200 0.9200 0.8100 0.9000 47,718 -0.01(-0.55%)
Nov 17, 2017 0.8844 0.9150 0.8500 0.9050 38,254 +0.02(+1.69%)
Nov 16, 2017 0.9000 0.9300 0.8800 0.8900 37,903 +0.02(+2.30%)
Nov 15, 2017 0.9000 0.9400 0.8700 0.8700 31,199 -0.07(-7.43%)
Nov 14, 2017 0.9200 0.9500 0.9200 0.9398 9,460 +0.01(+1.05%)
Nov 13, 2017 0.9700 0.9700 0.9100 0.9300 21,819 +0.02(+2.09%)
Nov 10, 2017 0.9500 0.9500 0.9000 0.9110 54,480 -0.04(-4.11%)
Nov 09, 2017 0.9500 1.000 0.9100 0.9500 96,447 +0.02(+2.18%)
Nov 08, 2017 0.8600 0.9496 0.8590 0.9297 187,208 +0.07(+8.12%)
Nov 07, 2017 0.7900 0.8600 0.7900 0.8599 581,084 +0.09(+11.57%)
Nov 06, 2017 0.7931 0.8149 0.7661 0.7707 31,409 -0.03(-3.66%)
Nov 03, 2017 0.7442 0.8000 0.7442 0.8000 3,382 -0.01(-1.23%)
Nov 02, 2017 0.8400 0.8451 0.7500 0.8100 86,105 -0.01(-1.46%)
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.