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

Vertex Energy (NQ: VTNR )

1.110 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2014 9.450 9.740 9.170 9.710 449,253 +0.31(+3.30%)
Jun 27, 2014 9.450 9.900 9.300 9.400 2,032,565 -0.01(-0.11%)
Jun 26, 2014 9.520 9.580 9.300 9.410 197,515 -0.17(-1.77%)
Jun 25, 2014 9.460 9.700 9.170 9.580 401,865 -0.01(-0.10%)
Jun 24, 2014 9.840 9.900 9.420 9.590 231,961 -0.23(-2.34%)
Jun 23, 2014 9.880 9.900 9.500 9.820 215,675 -0.13(-1.31%)
Jun 20, 2014 9.780 9.970 9.610 9.950 212,255 +0.21(+2.16%)
Jun 19, 2014 10.23 10.38 9.310 9.740 494,239 -0.34(-3.37%)
Jun 18, 2014 9.780 10.25 9.536 10.08 447,737 +0.31(+3.17%)
Jun 17, 2014 9.400 9.780 9.400 9.770 374,181 +0.41(+4.38%)
Jun 16, 2014 9.450 9.600 9.230 9.360 268,208 -0.09(-0.95%)
Jun 13, 2014 9.560 9.650 9.300 9.450 153,421 -0.04(-0.42%)
Jun 12, 2014 9.680 9.840 9.366 9.490 242,212 -0.24(-2.47%)
Jun 11, 2014 9.530 9.990 9.290 9.730 526,803 +0.21(+2.21%)
Jun 10, 2014 9.390 9.578 9.210 9.520 391,861 +0.02(+0.21%)
Jun 06, 2014 9.790 10.64 9.150 9.500 2,937,940 -1.57(-14.18%)
Jun 05, 2014 10.81 11.22 10.52 11.07 410,083 +0.35(+3.26%)
Jun 04, 2014 10.28 10.93 9.810 10.72 422,756 +0.44(+4.28%)
Jun 03, 2014 10.49 11.10 10.08 10.28 614,257 -0.27(-2.56%)
Jun 02, 2014 9.940 11.25 9.810 10.55 1,083,957 +0.74(+7.54%)
May 30, 2014 9.850 10.28 9.540 9.810 416,056 +0.01(+0.10%)
May 29, 2014 9.960 10.48 9.330 9.800 1,210,033 +0.19(+1.98%)
May 28, 2014 8.480 9.800 8.300 9.610 1,534,708 +1.13(+13.33%)
May 27, 2014 8.420 8.600 8.240 8.480 291,970 -0.01(-0.12%)
May 23, 2014 8.500 8.490 8.490 8.490 156,500 +0.07(+0.83%)
May 22, 2014 8.010 8.500 7.970 8.420 430,419 +0.42(+5.25%)
May 21, 2014 8.000 8.060 7.760 8.000 187,800 +0.00(+0.00%)
May 20, 2014 7.440 8.020 7.320 8.000 309,111 +0.51(+6.81%)
May 19, 2014 7.340 7.500 7.170 7.490 226,366 +0.09(+1.22%)
May 16, 2014 7.350 7.750 7.260 7.400 104,231 -0.12(-1.60%)
May 15, 2014 7.630 7.630 7.100 7.520 248,713 +0.01(+0.13%)
May 14, 2014 7.620 7.740 7.170 7.510 253,169 -0.04(-0.53%)
May 13, 2014 8.640 8.690 6.910 7.550 1,280,198 -0.92(-10.86%)
May 12, 2014 8.910 9.010 8.240 8.470 639,871 -0.46(-5.15%)
May 09, 2014 8.360 9.140 8.300 8.930 325,805 +0.51(+6.06%)
May 08, 2014 8.200 8.500 7.950 8.420 246,495 +0.33(+4.08%)
May 07, 2014 8.050 8.160 7.910 8.090 164,059 +0.04(+0.50%)
May 06, 2014 8.160 8.200 7.800 8.050 225,019 -0.03(-0.37%)
May 05, 2014 7.990 8.240 7.900 8.080 228,616 -0.02(-0.25%)
May 02, 2014 8.300 8.350 7.540 8.100 456,625 -0.28(-3.34%)
May 01, 2014 8.220 8.790 8.030 8.380 416,625 +0.25(+3.08%)
Apr 30, 2014 9.100 9.190 8.000 8.130 949,994 -0.88(-9.77%)
Apr 29, 2014 8.120 9.100 7.970 9.010 1,022,188 +0.89(+10.96%)
Apr 28, 2014 7.890 8.170 7.850 8.120 456,140 -0.02(-0.25%)
Apr 25, 2014 8.070 8.300 7.900 8.140 308,332 -0.11(-1.33%)
Apr 24, 2014 7.500 8.400 7.340 8.250 567,315 +0.79(+10.59%)
Apr 23, 2014 7.820 7.849 7.250 7.460 443,157 -0.29(-3.74%)
Apr 22, 2014 7.750 8.220 7.420 7.750 1,393,061 +0.39(+5.30%)
Apr 21, 2014 7.330 7.600 7.250 7.360 261,906 +0.03(+0.41%)
Apr 17, 2014 7.080 7.330 7.330 7.330 152,400 +0.11(+1.52%)
Apr 16, 2014 7.280 7.466 7.190 7.220 130,228 -0.16(-2.17%)
Apr 15, 2014 7.040 7.480 7.000 7.380 214,503 +0.22(+3.07%)
Apr 14, 2014 7.620 7.890 6.960 7.160 547,630 -0.44(-5.79%)
Apr 11, 2014 7.570 7.674 7.250 7.600 373,499 +0.04(+0.53%)
Apr 10, 2014 7.750 7.790 6.620 7.560 834,963 -0.12(-1.56%)
Apr 09, 2014 7.900 8.130 7.500 7.680 647,245 -0.05(-0.65%)
Apr 08, 2014 7.570 7.990 7.310 7.730 634,839 +0.17(+2.25%)
Apr 07, 2014 7.030 7.680 6.950 7.560 910,034 +0.53(+7.54%)
Apr 04, 2014 6.850 7.100 6.700 7.030 208,064 +0.24(+3.53%)
Apr 03, 2014 7.470 7.680 6.700 6.790 479,524 -0.39(-5.43%)
Apr 02, 2014 6.900 7.250 6.610 7.180 388,184 +0.42(+6.21%)
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.