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 (%)
Jan 31, 2014 3.291 3.400 3.290 3.360 8,930 +0.05(+1.51%)
Jan 30, 2014 3.399 3.399 3.250 3.310 25,345 -0.04(-1.19%)
Jan 29, 2014 3.360 3.400 3.300 3.350 31,320 -0.01(-0.30%)
Jan 28, 2014 3.310 3.400 3.310 3.360 12,304 +0.08(+2.44%)
Jan 27, 2014 3.400 3.400 3.280 3.280 80,274 -0.09(-2.67%)
Jan 24, 2014 3.320 3.400 3.300 3.370 54,156 +0.05(+1.51%)
Jan 23, 2014 3.350 3.350 3.200 3.320 35,010 -0.07(-2.06%)
Jan 22, 2014 3.390 3.430 3.340 3.390 104,492 +0.04(+1.19%)
Jan 21, 2014 3.440 3.450 3.320 3.350 135,854 -0.04(-1.18%)
Jan 17, 2014 3.400 3.390 3.390 3.390 23,500 -0.01(-0.29%)
Jan 16, 2014 3.540 3.700 3.400 3.400 38,261 -0.10(-2.86%)
Jan 15, 2014 3.410 3.510 3.430 3.500 41,647 +0.09(+2.64%)
Jan 14, 2014 3.380 3.452 3.380 3.410 23,270 +0.02(+0.59%)
Jan 13, 2014 3.530 3.551 3.350 3.390 15,456 -0.06(-1.74%)
Jan 10, 2014 3.550 3.720 3.432 3.450 26,529 -0.10(-2.82%)
Jan 09, 2014 3.350 3.550 3.350 3.550 48,113 +0.34(+10.59%)
Jan 08, 2014 3.350 3.450 3.210 3.210 50,778 -0.08(-2.43%)
Jan 07, 2014 3.280 3.330 3.250 3.290 6,645 +0.00(+0.00%)
Jan 06, 2014 3.350 3.350 3.250 3.290 52,072 -0.02(-0.60%)
Jan 03, 2014 3.320 3.390 3.280 3.310 7,782 -0.05(-1.52%)
Jan 02, 2014 3.390 3.390 3.242 3.361 13,620 +0.01(+0.33%)
Dec 31, 2013 3.320 3.350 3.350 3.350 20,700 +0.08(+2.45%)
Dec 30, 2013 3.280 3.280 3.210 3.270 91,209 -0.05(-1.51%)
Dec 27, 2013 3.200 3.320 3.180 3.320 37,592 +0.08(+2.47%)
Dec 26, 2013 3.200 3.390 3.180 3.240 55,648 -0.02(-0.61%)
Dec 24, 2013 3.220 3.320 3.190 3.260 7,606 -0.06(-1.81%)
Dec 23, 2013 3.400 3.400 3.300 3.320 11,310 -0.03(-0.90%)
Dec 20, 2013 3.180 3.400 3.180 3.350 59,936 +0.17(+5.35%)
Dec 19, 2013 3.280 3.280 3.180 3.180 7,886 -0.08(-2.45%)
Dec 18, 2013 3.230 3.260 3.120 3.260 38,894 +0.04(+1.24%)
Dec 17, 2013 3.210 3.270 3.180 3.220 27,528 -0.05(-1.53%)
Dec 16, 2013 3.150 3.270 3.090 3.270 25,995 +0.09(+2.83%)
Dec 13, 2013 3.210 3.280 3.110 3.180 68,288 -0.06(-1.85%)
Dec 12, 2013 3.080 3.300 3.070 3.240 72,225 +0.05(+1.57%)
Dec 11, 2013 3.200 3.250 3.190 3.190 39,160 +0.01(+0.31%)
Dec 10, 2013 3.130 3.200 3.130 3.180 98,195 +0.07(+2.25%)
Dec 09, 2013 3.050 3.200 3.049 3.110 61,728 +0.07(+2.30%)
Dec 06, 2013 3.010 3.050 3.010 3.040 0 +0.04(+1.33%)
Dec 05, 2013 3.040 3.050 3.000 3.000 0 -0.05(-1.64%)
Dec 04, 2013 2.990 3.050 2.960 3.050 0 +0.00(+0.00%)
Dec 03, 2013 2.990 3.050 2.990 3.050 0 +0.00(+0.00%)
Dec 02, 2013 2.950 3.050 2.870 3.050 0 +0.25(+8.93%)
Nov 29, 2013 3.050 3.050 2.800 2.800 0 -0.21(-6.98%)
Nov 27, 2013 2.951 3.050 2.951 3.010 0 -0.05(-1.63%)
Nov 26, 2013 2.910 3.080 2.900 3.060 0 -0.07(-2.24%)
Nov 25, 2013 3.040 3.150 3.010 3.130 0 +0.22(+7.56%)
Nov 22, 2013 3.010 3.200 2.830 2.910 0 -0.19(-6.13%)
Nov 21, 2013 3.000 3.450 2.997 3.100 0 +0.11(+3.68%)
Nov 20, 2013 2.920 3.000 2.850 2.990 0 +0.09(+3.10%)
Nov 19, 2013 2.870 2.901 2.800 2.900 0 +0.06(+2.11%)
Nov 18, 2013 2.860 2.860 2.840 2.840 0 -0.02(-0.70%)
Nov 15, 2013 2.870 2.880 2.850 2.860 0 +0.02(+0.71%)
Nov 14, 2013 2.900 2.920 2.790 2.840 0 -0.11(-3.73%)
Nov 12, 2013 2.950 2.990 2.950 2.950 0 -0.06(-1.99%)
Nov 11, 2013 3.040 3.060 2.995 3.010 0 -0.03(-0.99%)
Nov 08, 2013 2.930 3.040 2.930 3.040 0 +0.08(+2.70%)
Nov 07, 2013 3.000 3.000 2.950 2.960 0 +0.04(+1.37%)
Nov 06, 2013 3.200 3.200 2.920 2.920 0 -0.20(-6.41%)
Nov 05, 2013 3.110 3.120 3.110 3.120 0 +0.01(+0.32%)
Nov 04, 2013 3.040 3.189 2.991 3.110 0 +0.10(+3.33%)
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.