Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

1.130 +0.020 (+1.80%)
Streaming Delayed Price Updated: 12:19 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 (%)
May 31, 2019 1.277 1.330 1.277 1.300 10,200 -0.04(-2.99%)
May 30, 2019 1.270 1.350 1.250 1.340 119,139 +0.09(+7.20%)
May 29, 2019 1.350 1.350 1.210 1.250 95,600 -0.05(-3.85%)
May 28, 2019 1.260 1.330 1.256 1.300 67,275 +0.03(+2.31%)
May 24, 2019 1.390 1.390 1.271 1.271 26,300 -0.01(-1.04%)
May 23, 2019 1.357 1.360 1.260 1.284 55,352 -0.08(-5.59%)
May 22, 2019 1.420 1.430 1.350 1.360 37,996 -0.03(-2.16%)
May 21, 2019 1.380 1.440 1.360 1.390 25,973 +0.02(+1.53%)
May 20, 2019 1.434 1.490 1.360 1.369 93,372 -0.08(-5.59%)
May 17, 2019 1.460 1.490 1.410 1.450 14,200 -0.01(-0.68%)
May 16, 2019 1.426 1.493 1.366 1.460 80,616 +0.08(+6.14%)
May 15, 2019 1.410 1.489 1.350 1.376 67,371 -0.05(-3.80%)
May 14, 2019 1.390 1.443 1.360 1.430 60,061 +0.07(+5.15%)
May 13, 2019 1.450 1.460 1.320 1.360 198,631 -0.09(-6.21%)
May 10, 2019 1.560 1.569 1.400 1.450 126,100 -0.10(-6.45%)
May 09, 2019 1.530 1.580 1.520 1.550 35,725 -0.04(-2.52%)
May 08, 2019 1.620 1.649 1.540 1.590 128,046 -0.05(-3.05%)
May 07, 2019 1.600 1.652 1.590 1.640 108,864 +0.05(+3.14%)
May 06, 2019 1.630 1.630 1.590 1.590 22,955 -0.04(-2.45%)
May 03, 2019 1.611 1.660 1.593 1.630 25,200 -0.02(-1.21%)
May 02, 2019 1.590 1.650 1.580 1.650 42,591 +0.05(+3.38%)
May 01, 2019 1.620 1.640 1.565 1.596 15,489 -0.02(-1.18%)
Apr 30, 2019 1.610 1.640 1.560 1.615 61,243 -0.02(-1.51%)
Apr 29, 2019 1.560 1.660 1.540 1.640 78,203 +0.06(+3.79%)
Apr 26, 2019 1.590 1.590 1.568 1.580 31,300 -0.02(-1.25%)
Apr 25, 2019 1.590 1.600 1.560 1.600 16,131 +0.02(+1.27%)
Apr 24, 2019 1.590 1.600 1.559 1.580 5,729 +0.01(+0.64%)
Apr 23, 2019 1.600 1.610 1.562 1.570 52,878 -0.03(-1.88%)
Apr 22, 2019 1.630 1.640 1.600 1.600 44,696 -0.06(-3.61%)
Apr 18, 2019 1.630 1.660 1.630 1.660 8,100 +0.04(+2.47%)
Apr 17, 2019 1.692 1.692 1.612 1.620 37,844 -0.02(-1.22%)
Apr 16, 2019 1.660 1.720 1.623 1.640 42,185 +0.03(+1.86%)
Apr 15, 2019 1.610 1.710 1.600 1.610 61,239 +0.01(+0.63%)
Apr 12, 2019 1.640 1.690 1.600 1.600 54,600 -0.03(-1.84%)
Apr 11, 2019 1.600 1.690 1.600 1.630 50,468 +0.00(+0.00%)
Apr 10, 2019 1.650 1.680 1.600 1.630 31,130 -0.02(-1.21%)
Apr 09, 2019 1.650 1.680 1.640 1.650 4,615 +0.00(+0.00%)
Apr 08, 2019 1.650 1.650 1.640 1.650 23,717 +0.00(+0.00%)
Apr 05, 2019 1.620 1.650 1.600 1.650 31,200 +0.04(+2.48%)
Apr 04, 2019 1.620 1.670 1.591 1.610 47,542 -0.02(-1.23%)
Apr 03, 2019 1.630 1.670 1.600 1.630 34,954 -0.01(-0.61%)
Apr 02, 2019 1.650 1.650 1.600 1.640 8,080 +0.01(+0.61%)
Apr 01, 2019 1.620 1.670 1.600 1.630 63,541 +0.01(+0.62%)
Mar 29, 2019 1.640 1.680 1.620 1.620 23,400 +0.00(+0.00%)
Mar 28, 2019 1.650 1.690 1.571 1.620 48,074 -0.05(-2.99%)
Mar 27, 2019 1.670 1.750 1.610 1.670 50,685 +0.02(+1.21%)
Mar 26, 2019 1.600 1.765 1.600 1.650 201,697 +0.04(+2.48%)
Mar 25, 2019 1.630 1.650 1.590 1.610 58,997 -0.02(-1.23%)
Mar 22, 2019 1.580 1.650 1.570 1.630 126,500 +0.04(+2.84%)
Mar 21, 2019 1.560 1.870 1.480 1.585 541,509 +0.03(+2.26%)
Mar 20, 2019 1.410 1.580 1.410 1.550 234,620 +0.15(+10.71%)
Mar 19, 2019 1.440 1.500 1.350 1.400 130,615 -0.03(-2.10%)
Mar 18, 2019 1.400 1.450 1.360 1.430 105,045 +0.05(+3.62%)
Mar 15, 2019 1.379 1.450 1.379 1.380 63,100 -0.02(-1.43%)
Mar 14, 2019 1.420 1.490 1.350 1.400 90,132 -0.01(-0.71%)
Mar 13, 2019 1.470 1.470 1.380 1.410 84,655 +0.06(+4.44%)
Mar 12, 2019 1.370 1.390 1.320 1.350 44,400 -0.03(-2.17%)
Mar 11, 2019 1.380 1.400 1.360 1.380 22,027 +0.03(+2.22%)
Mar 08, 2019 1.430 1.450 1.350 1.350 75,200 -0.09(-6.25%)
Mar 07, 2019 1.330 1.500 1.323 1.440 78,966 +0.10(+7.46%)
Mar 06, 2019 1.300 1.550 1.300 1.340 456,457 +0.02(+1.52%)
Mar 05, 2019 1.280 1.340 1.250 1.320 76,790 +0.05(+3.94%)
Mar 04, 2019 1.340 1.390 1.260 1.270 117,075 -0.11(-7.97%)
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.