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

Vertex Energy (NQ: VTNR )

1.110 -0.040 (-3.48%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2021 5.070 5.460 4.921 5.240 1,819,350 +0.19(+3.76%)
Sep 29, 2021 5.190 5.196 5.030 5.050 1,002,080 -0.09(-1.75%)
Sep 28, 2021 5.430 5.500 5.140 5.140 1,414,420 -0.31(-5.69%)
Sep 27, 2021 5.420 5.759 5.400 5.450 1,706,931 +0.04(+0.83%)
Sep 24, 2021 5.560 5.720 5.400 5.405 1,078,854 -0.19(-3.48%)
Sep 23, 2021 5.800 5.870 5.520 5.600 1,833,917 -0.18(-3.11%)
Sep 22, 2021 6.050 6.090 5.670 5.780 1,846,727 -0.26(-4.30%)
Sep 21, 2021 5.920 6.180 5.810 6.040 1,265,253 +0.19(+3.25%)
Sep 20, 2021 5.770 6.230 5.715 5.850 2,482,489 -0.24(-3.94%)
Sep 17, 2021 6.180 6.300 5.970 6.090 2,298,536 -0.11(-1.77%)
Sep 16, 2021 6.590 6.647 6.171 6.200 1,033,889 -0.48(-7.19%)
Sep 15, 2021 6.490 6.740 6.442 6.680 1,404,134 +0.30(+4.70%)
Sep 14, 2021 6.780 6.940 6.330 6.380 1,310,451 -0.36(-5.34%)
Sep 13, 2021 6.840 6.960 6.550 6.740 1,210,866 -0.02(-0.30%)
Sep 10, 2021 6.910 7.100 6.755 6.760 1,851,224 -0.07(-1.02%)
Sep 09, 2021 6.850 7.090 6.720 6.830 1,408,585 -0.10(-1.44%)
Sep 08, 2021 7.140 7.210 6.882 6.930 1,263,228 -0.17(-2.39%)
Sep 07, 2021 7.240 7.397 7.090 7.100 1,077,441 -0.11(-1.53%)
Sep 03, 2021 7.430 7.510 7.210 7.210 1,091,157 -0.26(-3.48%)
Sep 02, 2021 7.500 7.890 7.430 7.470 1,163,498 +0.05(+0.67%)
Sep 01, 2021 7.550 7.579 7.345 7.420 773,181 -0.12(-1.59%)
Aug 31, 2021 7.300 7.670 7.300 7.540 975,174 +0.22(+3.01%)
Aug 30, 2021 7.940 7.980 7.140 7.320 1,982,766 -0.61(-7.69%)
Aug 27, 2021 7.500 8.140 7.500 7.930 1,569,183 +0.44(+5.87%)
Aug 26, 2021 7.680 7.840 7.440 7.490 1,301,860 -0.26(-3.35%)
Aug 25, 2021 7.820 7.990 7.690 7.750 1,100,556 -0.05(-0.64%)
Aug 24, 2021 7.720 8.020 7.650 7.800 1,372,912 +0.22(+2.90%)
Aug 23, 2021 7.600 7.870 7.450 7.580 2,039,178 +0.09(+1.20%)
Aug 20, 2021 7.630 7.850 7.490 7.490 822,806 -0.10(-1.32%)
Aug 19, 2021 7.720 7.770 7.370 7.590 1,283,446 -0.20(-2.57%)
Aug 18, 2021 7.710 8.139 7.450 7.790 973,768 +0.08(+1.04%)
Aug 17, 2021 7.650 7.950 7.510 7.710 1,521,562 -0.02(-0.26%)
Aug 16, 2021 8.000 8.010 7.595 7.730 1,414,070 -0.38(-4.69%)
Aug 13, 2021 8.520 8.850 8.110 8.110 985,725 -0.43(-5.04%)
Aug 12, 2021 8.190 8.730 8.120 8.540 1,769,553 +0.28(+3.39%)
Aug 11, 2021 8.310 8.340 7.700 8.260 2,255,062 -0.05(-0.60%)
Aug 10, 2021 8.310 8.840 8.060 8.310 2,953,639 -0.79(-8.68%)
Aug 09, 2021 8.680 9.230 8.360 9.100 1,829,425 +0.35(+4.00%)
Aug 06, 2021 8.750 8.780 8.300 8.750 1,352,159 +0.09(+1.04%)
Aug 05, 2021 8.420 8.900 8.420 8.660 1,401,281 +0.26(+3.10%)
Aug 04, 2021 8.510 8.760 8.340 8.400 1,120,996 -0.24(-2.78%)
Aug 03, 2021 8.830 8.830 8.260 8.640 1,146,350 -0.28(-3.14%)
Aug 02, 2021 8.690 9.200 8.630 8.920 1,185,337 +0.31(+3.60%)
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%)
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.