Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2020 0.6500 0.6550 0.6251 0.6550 126,200 -0.00(-0.50%)
May 28, 2020 0.6697 0.6800 0.6500 0.6583 104,342 -0.01(-1.75%)
May 27, 2020 0.6400 0.6800 0.6400 0.6700 119,458 +0.01(+2.13%)
May 26, 2020 0.6200 0.6890 0.6200 0.6560 166,374 +0.03(+4.31%)
May 22, 2020 0.6100 0.6300 0.5701 0.6289 191,400 +0.02(+2.56%)
May 21, 2020 0.6500 0.6500 0.6101 0.6132 99,433 -0.04(-5.66%)
May 20, 2020 0.6000 0.6500 0.6000 0.6500 125,101 +0.00(+0.00%)
May 19, 2020 0.6500 0.6600 0.6000 0.6500 117,496 -0.02(-3.00%)
May 18, 2020 0.7000 0.7000 0.6191 0.6701 290,382 +0.07(+11.18%)
May 15, 2020 0.6396 0.6500 0.5800 0.6027 533,200 -0.10(-13.90%)
May 14, 2020 0.5500 0.8700 0.5500 0.7000 3,433,397 +0.12(+20.90%)
May 13, 2020 0.6500 0.6500 0.5300 0.5790 150,039 -0.03(-5.28%)
May 12, 2020 0.6041 0.6400 0.5761 0.6113 45,210 -0.01(-1.40%)
May 11, 2020 0.6300 0.6600 0.6200 0.6200 188,660 +0.01(+2.29%)
May 08, 2020 0.5500 0.6249 0.5500 0.6061 423,200 +0.06(+10.20%)
May 07, 2020 0.5400 0.5500 0.5200 0.5500 55,033 +0.01(+2.27%)
May 06, 2020 0.5500 0.5772 0.5200 0.5378 123,515 -0.01(-2.18%)
May 05, 2020 0.5566 0.5900 0.5350 0.5498 131,952 +0.02(+3.74%)
May 04, 2020 0.5200 0.5451 0.5100 0.5300 114,179 +0.00(+0.32%)
May 01, 2020 0.5900 0.5949 0.5197 0.5283 267,600 -0.05(-8.91%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.