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

Vertex Energy (NQ: VTNR )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.5700 0.6300 0.5600 0.5800 483,980 +0.04(+7.41%)
Apr 29, 2020 0.5500 0.5700 0.5200 0.5400 267,241 +0.02(+3.03%)
Apr 28, 2020 0.5555 0.5790 0.5200 0.5241 175,957 -0.03(-4.71%)
Apr 27, 2020 0.5851 0.5945 0.5450 0.5500 217,509 -0.02(-2.91%)
Apr 24, 2020 0.5478 0.5856 0.5201 0.5665 156,000 +0.03(+4.91%)
Apr 23, 2020 0.4900 0.5400 0.4900 0.5400 283,487 +0.01(+2.31%)
Apr 22, 2020 0.5478 0.5500 0.4700 0.5278 266,274 +0.06(+12.27%)
Apr 21, 2020 0.5141 0.5600 0.4611 0.4701 927,697 -0.02(-4.06%)
Apr 20, 2020 0.5400 0.5500 0.4800 0.4900 344,722 -0.07(-11.71%)
Apr 17, 2020 0.5400 0.5797 0.5400 0.5550 84,600 +0.03(+4.93%)
Apr 16, 2020 0.5500 0.5599 0.5000 0.5289 96,897 -0.04(-7.18%)
Apr 15, 2020 0.5998 0.5998 0.5112 0.5698 220,112 -0.01(-0.94%)
Apr 14, 2020 0.6000 0.6026 0.5300 0.5752 117,370 -0.02(-3.33%)
Apr 13, 2020 0.6000 0.6000 0.5402 0.5950 53,599 +0.03(+4.39%)
Apr 09, 2020 0.5300 0.5945 0.5300 0.5700 187,500 +0.03(+5.56%)
Apr 08, 2020 0.5572 0.5699 0.5101 0.5400 140,452 -0.01(-1.69%)
Apr 07, 2020 0.5700 0.6159 0.5000 0.5493 301,555 -0.00(-0.13%)
Apr 06, 2020 0.5300 0.6400 0.5200 0.5500 255,796 +0.05(+9.96%)
Apr 03, 2020 0.5139 0.5636 0.5000 0.5002 187,600 -0.00(-0.36%)
Apr 02, 2020 0.5800 0.5800 0.5020 0.5020 171,887 -0.04(-7.89%)
Apr 01, 2020 0.6182 0.6182 0.5002 0.5450 122,654 -0.05(-9.17%)
Mar 31, 2020 0.6888 0.7315 0.6000 0.6000 60,597 -0.06(-9.09%)
Mar 30, 2020 0.6900 0.7245 0.6600 0.6600 77,024 -0.06(-8.33%)
Mar 27, 2020 0.7958 0.8295 0.6963 0.7200 125,000 -0.06(-7.69%)
Mar 26, 2020 0.7100 0.7800 0.6500 0.7800 208,824 +0.13(+19.78%)
Mar 25, 2020 0.5300 0.6875 0.5300 0.6512 126,670 +0.13(+25.23%)
Mar 24, 2020 0.5600 0.5998 0.4800 0.5200 190,364 +0.04(+8.33%)
Mar 23, 2020 0.5600 0.6000 0.4500 0.4800 249,335 -0.09(-15.49%)
Mar 20, 2020 0.5200 0.6470 0.5100 0.5680 163,300 +0.05(+10.59%)
Mar 19, 2020 0.4900 0.5944 0.4501 0.5136 147,014 +0.00(+0.51%)
Mar 18, 2020 0.5899 0.6345 0.5000 0.5110 214,573 -0.12(-18.89%)
Mar 17, 2020 0.7300 0.7300 0.5800 0.6300 184,719 -0.06(-8.70%)
Mar 16, 2020 0.6800 0.7400 0.6500 0.6900 148,626 -0.11(-13.75%)
Mar 13, 2020 0.7329 0.8000 0.6279 0.8000 148,100 +0.10(+14.29%)
Mar 12, 2020 0.7872 0.8705 0.6500 0.7000 291,315 -0.11(-13.15%)
Mar 11, 2020 1.020 1.085 0.7500 0.8060 269,069 -0.13(-13.71%)
Mar 10, 2020 0.9000 1.020 0.8603 0.9341 192,614 +0.07(+8.11%)
Mar 09, 2020 0.8900 0.9499 0.7799 0.8640 541,572 -0.13(-12.82%)
Mar 06, 2020 1.060 1.085 0.9900 0.9910 158,800 -0.05(-4.71%)
Mar 05, 2020 1.100 1.262 1.020 1.040 439,376 -0.13(-11.11%)
Mar 04, 2020 1.220 1.350 1.170 1.170 761,390 -0.02(-1.68%)
Mar 03, 2020 1.130 1.230 1.130 1.190 241,140 +0.09(+8.18%)
Mar 02, 2020 1.090 1.160 1.040 1.100 304,560 +0.03(+2.80%)
Feb 28, 2020 1.100 1.100 1.050 1.070 139,200 -0.02(-1.83%)
Feb 27, 2020 1.150 1.210 1.070 1.090 250,091 -0.12(-9.92%)
Feb 26, 2020 1.210 1.310 1.200 1.210 93,546 +0.00(+0.00%)
Feb 25, 2020 1.300 1.315 1.170 1.210 144,924 -0.11(-8.33%)
Feb 24, 2020 1.360 1.365 1.250 1.320 166,559 -0.06(-4.35%)
Feb 21, 2020 1.400 1.407 1.360 1.380 46,600 -0.01(-0.72%)
Feb 20, 2020 1.340 1.480 1.340 1.390 92,269 +0.03(+2.21%)
Feb 19, 2020 1.320 1.390 1.301 1.360 168,139 -0.08(-5.56%)
Feb 18, 2020 1.290 1.320 1.250 1.440 103,659 +0.13(+9.92%)
Feb 14, 2020 1.289 1.320 1.261 1.310 27,700 +0.04(+3.15%)
Feb 13, 2020 1.321 1.340 1.236 1.270 169,706 -0.08(-5.93%)
Feb 12, 2020 1.360 1.400 1.291 1.350 116,448 -0.02(-1.46%)
Feb 11, 2020 1.430 1.430 1.350 1.370 80,190 -0.03(-2.14%)
Feb 10, 2020 1.320 1.420 1.280 1.400 86,626 +0.08(+6.06%)
Feb 07, 2020 1.450 1.460 1.270 1.320 183,700 -0.12(-8.33%)
Feb 06, 2020 1.480 1.480 1.440 1.440 177,963 -0.05(-3.36%)
Feb 05, 2020 1.520 1.540 1.470 1.490 77,309 -0.03(-1.97%)
Feb 04, 2020 1.500 1.600 1.490 1.520 147,172 +0.05(+3.40%)
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.