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

Vertex Energy (NQ: VTNR )

1.290 UNCHANGED
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, 2021 1.380 1.440 1.360 1.360 366,700 -0.08(-5.56%)
Apr 29, 2021 1.540 1.550 1.380 1.440 853,948 -0.09(-5.88%)
Apr 28, 2021 1.430 1.530 1.410 1.530 420,705 +0.08(+5.52%)
Apr 27, 2021 1.450 1.500 1.390 1.450 654,686 +0.06(+4.32%)
Apr 26, 2021 1.390 1.470 1.350 1.390 553,942 +0.02(+1.46%)
Apr 23, 2021 1.260 1.390 1.250 1.370 621,900 +0.10(+7.87%)
Apr 22, 2021 1.260 1.350 1.230 1.270 669,276 +0.02(+1.60%)
Apr 21, 2021 1.190 1.290 1.190 1.250 441,519 +0.04(+3.31%)
Apr 20, 2021 1.270 1.280 1.170 1.210 499,996 -0.07(-5.47%)
Apr 19, 2021 1.300 1.330 1.220 1.280 373,378 -0.01(-0.78%)
Apr 16, 2021 1.250 1.330 1.210 1.290 527,000 +0.04(+3.20%)
Apr 15, 2021 1.330 1.380 1.250 1.250 454,634 -0.14(-10.07%)
Apr 14, 2021 1.370 1.420 1.350 1.390 346,001 +0.01(+0.72%)
Apr 13, 2021 1.350 1.410 1.280 1.380 390,470 -0.01(-0.72%)
Apr 12, 2021 1.550 1.560 1.370 1.390 517,228 -0.16(-10.32%)
Apr 09, 2021 1.500 1.620 1.480 1.550 518,500 +0.02(+1.31%)
Apr 08, 2021 1.450 1.570 1.450 1.530 423,217 +0.03(+2.00%)
Apr 07, 2021 1.480 1.570 1.470 1.500 519,250 +0.00(+0.00%)
Apr 06, 2021 1.560 1.570 1.470 1.500 553,509 -0.08(-5.06%)
Apr 05, 2021 1.550 1.620 1.500 1.580 1,180,785 +0.03(+1.94%)
Apr 01, 2021 1.420 1.580 1.410 1.550 1,102,000 +0.14(+9.93%)
Mar 31, 2021 1.320 1.440 1.320 1.410 791,355 +0.11(+8.46%)
Mar 30, 2021 1.200 1.340 1.200 1.300 635,296 +0.06(+4.84%)
Mar 29, 2021 1.270 1.310 1.210 1.240 392,308 -0.05(-3.88%)
Mar 26, 2021 1.380 1.390 1.255 1.290 468,800 -0.06(-4.44%)
Mar 25, 2021 1.200 1.360 1.200 1.350 971,469 +0.04(+3.05%)
Mar 24, 2021 1.380 1.430 1.300 1.310 740,715 -0.07(-5.07%)
Mar 23, 2021 1.540 1.540 1.360 1.380 634,215 -0.20(-12.66%)
Mar 22, 2021 1.550 1.610 1.450 1.580 999,510 +0.07(+4.64%)
Mar 19, 2021 1.450 1.570 1.450 1.510 597,700 +0.06(+4.14%)
Mar 18, 2021 1.540 1.600 1.420 1.450 770,033 -0.14(-8.81%)
Mar 17, 2021 1.500 1.600 1.480 1.590 650,995 +0.04(+2.58%)
Mar 16, 2021 1.680 1.680 1.500 1.550 946,978 -0.12(-7.19%)
Mar 15, 2021 1.440 1.730 1.430 1.670 1,871,812 +0.23(+15.97%)
Mar 12, 2021 1.380 1.510 1.380 1.440 1,259,200 -0.04(-2.70%)
Mar 11, 2021 1.380 1.480 1.350 1.480 1,793,639 +0.14(+10.45%)
Mar 10, 2021 1.310 1.390 1.270 1.340 1,733,681 +0.04(+3.08%)
Mar 09, 2021 1.380 1.430 1.140 1.300 3,089,948 +0.03(+2.36%)
Mar 08, 2021 1.370 1.420 1.180 1.270 2,326,304 -0.10(-7.30%)
Mar 05, 2021 1.400 1.440 1.170 1.370 1,963,000 -0.05(-3.52%)
Mar 04, 2021 1.570 1.650 1.330 1.420 1,625,954 -0.16(-10.13%)
Mar 03, 2021 1.660 1.700 1.560 1.580 1,031,145 -0.09(-5.39%)
Mar 02, 2021 1.750 1.780 1.620 1.670 1,320,348 -0.10(-5.65%)
Mar 01, 2021 1.650 1.960 1.600 1.770 7,060,034 +0.23(+14.94%)
Feb 26, 2021 1.700 1.740 1.525 1.540 1,648,100 -0.13(-7.78%)
Feb 25, 2021 1.770 1.880 1.640 1.670 1,224,232 -0.14(-7.73%)
Feb 24, 2021 1.830 2.030 1.710 1.810 1,555,361 +0.00(+0.00%)
Feb 23, 2021 1.810 1.900 1.560 1.810 2,104,471 -0.16(-8.12%)
Feb 22, 2021 2.040 2.100 1.970 1.970 1,204,288 -0.15(-7.08%)
Feb 19, 2021 2.090 2.200 2.030 2.120 2,260,200 +0.20(+10.42%)
Feb 18, 2021 2.050 2.050 1.870 1.920 1,546,100 -0.15(-7.25%)
Feb 17, 2021 2.070 2.110 1.980 2.070 1,548,387 -0.06(-2.82%)
Feb 16, 2021 2.210 2.240 2.040 2.130 1,939,577 +0.01(+0.47%)
Feb 12, 2021 2.060 2.190 2.000 2.120 1,376,000 -0.01(-0.47%)
Feb 11, 2021 2.280 2.300 2.060 2.130 2,093,049 -0.10(-4.48%)
Feb 10, 2021 2.290 2.340 2.100 2.230 3,596,597 -0.11(-4.70%)
Feb 09, 2021 2.370 2.760 2.240 2.340 5,117,345 -0.17(-6.77%)
Feb 08, 2021 2.080 2.510 1.900 2.510 6,970,743 +0.40(+18.96%)
Feb 05, 2021 2.287 2.287 2.050 2.110 3,527,600 -0.15(-6.64%)
Feb 04, 2021 2.400 2.450 2.100 2.260 6,391,462 -0.04(-1.74%)
Feb 03, 2021 1.940 2.300 1.900 2.300 10,296,380 +0.41(+21.69%)
Feb 02, 2021 1.980 1.980 1.790 1.890 3,229,664 +0.01(+0.53%)
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.