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

Vertex Energy (NQ: VTNR )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 6.140 6.500 5.940 6.450 420,956 +0.79(+13.96%)
Mar 28, 2014 5.800 6.000 5.610 5.660 95,908 -0.24(-4.07%)
Mar 27, 2014 6.000 6.070 5.800 5.900 162,538 -0.02(-0.34%)
Mar 26, 2014 6.050 6.090 5.750 5.920 295,617 -0.13(-2.15%)
Mar 25, 2014 6.500 6.600 5.850 6.050 670,168 +0.05(+0.83%)
Mar 24, 2014 5.940 7.340 5.650 6.000 1,245,894 +0.46(+8.30%)
Mar 21, 2014 4.730 5.600 4.726 5.540 550,058 +0.89(+19.14%)
Mar 20, 2014 3.950 4.830 3.950 4.650 488,772 +0.83(+21.73%)
Mar 19, 2014 3.740 3.820 3.640 3.820 52,632 +0.09(+2.41%)
Mar 18, 2014 3.786 3.810 3.720 3.730 27,442 +0.01(+0.27%)
Mar 17, 2014 3.710 3.780 3.690 3.720 4,975 +0.02(+0.54%)
Mar 14, 2014 3.780 3.780 3.680 3.700 13,709 -0.07(-1.86%)
Mar 13, 2014 3.800 3.800 3.760 3.770 7,081 +0.01(+0.27%)
Mar 12, 2014 3.860 3.860 3.640 3.760 14,292 -0.10(-2.59%)
Mar 11, 2014 3.856 3.880 3.820 3.860 5,360 +0.00(+0.00%)
Mar 10, 2014 3.800 3.890 3.770 3.860 11,456 +0.06(+1.58%)
Mar 07, 2014 3.860 3.900 3.721 3.800 65,260 -0.09(-2.31%)
Mar 06, 2014 3.822 3.900 3.580 3.890 14,170 +0.05(+1.30%)
Mar 05, 2014 3.870 3.870 3.770 3.840 21,744 -0.02(-0.40%)
Mar 04, 2014 3.770 3.900 3.770 3.855 41,875 -0.00(-0.12%)
Mar 03, 2014 3.800 3.900 3.800 3.860 52,930 +0.07(+1.85%)
Feb 28, 2014 3.820 3.840 3.750 3.790 21,524 -0.02(-0.52%)
Feb 27, 2014 3.820 3.820 3.720 3.810 39,383 +0.01(+0.26%)
Feb 26, 2014 3.808 3.820 3.700 3.800 27,819 -0.05(-1.30%)
Feb 25, 2014 3.716 3.850 3.711 3.850 41,498 +0.05(+1.32%)
Feb 24, 2014 3.820 3.890 3.660 3.800 33,096 -0.09(-2.31%)
Feb 21, 2014 3.550 3.890 3.550 3.890 41,496 +0.44(+12.75%)
Feb 20, 2014 3.610 3.610 3.430 3.450 24,897 -0.14(-3.90%)
Feb 19, 2014 3.590 3.630 3.530 3.590 11,515 +0.03(+0.76%)
Feb 18, 2014 3.510 3.620 3.510 3.563 8,302 +0.05(+1.51%)
Feb 14, 2014 3.570 3.510 3.510 3.510 24,000 -0.04(-1.13%)
Feb 13, 2014 3.600 3.630 3.550 3.550 7,350 -0.05(-1.39%)
Feb 12, 2014 3.810 3.810 3.600 3.600 37,383 -0.19(-5.01%)
Feb 11, 2014 3.500 3.840 3.500 3.790 105,604 +0.29(+8.29%)
Feb 10, 2014 3.420 3.500 3.400 3.500 17,418 +0.10(+2.97%)
Feb 07, 2014 3.370 3.410 3.370 3.399 11,135 +0.03(+0.89%)
Feb 06, 2014 3.360 3.430 3.300 3.369 30,062 -0.00(-0.03%)
Feb 05, 2014 3.390 3.390 3.330 3.370 16,845 +0.01(+0.30%)
Feb 04, 2014 3.400 3.400 3.320 3.360 31,113 +0.01(+0.30%)
Feb 03, 2014 3.360 3.390 3.300 3.350 18,602 -0.01(-0.30%)
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%)
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.