Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jun 30, 2022 10.61 10.99 10.34 10.52 3,711,672 -0.39(-3.57%)
Jun 29, 2022 12.08 12.19 10.85 10.91 3,307,972 -1.10(-9.16%)
Jun 28, 2022 12.74 13.10 11.71 12.01 3,507,546 -0.38(-3.07%)
Jun 27, 2022 12.12 12.41 11.79 12.39 3,481,643 +0.39(+3.25%)
Jun 24, 2022 11.67 12.40 11.28 12.00 12,209,802 +0.49(+4.26%)
Jun 23, 2022 11.75 12.11 10.65 11.51 6,378,789 -0.10(-0.86%)
Jun 22, 2022 11.47 12.29 11.28 11.61 3,908,295 -0.59(-4.84%)
Jun 21, 2022 12.34 12.90 11.96 12.20 4,906,926 +0.38(+3.21%)
Jun 17, 2022 13.73 14.17 11.56 11.82 23,428,956 -2.01(-14.53%)
Jun 16, 2022 13.75 14.44 13.44 13.83 5,501,227 -0.64(-4.42%)
Jun 15, 2022 13.39 14.69 13.21 14.47 4,971,859 +0.77(+5.62%)
Jun 14, 2022 14.66 15.28 13.42 13.70 6,487,942 -0.80(-5.52%)
Jun 13, 2022 15.33 15.72 14.20 14.50 6,538,894 -1.55(-9.66%)
Jun 10, 2022 15.86 16.33 15.52 16.05 3,531,264 -0.22(-1.35%)
Jun 09, 2022 16.66 16.95 16.23 16.27 2,974,155 -0.73(-4.29%)
Jun 08, 2022 18.00 18.04 16.61 17.00 5,822,230 -1.00(-5.56%)
Jun 07, 2022 16.68 18.10 16.51 18.00 6,988,512 +1.08(+6.38%)
Jun 06, 2022 16.99 17.16 15.80 16.92 7,304,022 +0.22(+1.32%)
Jun 03, 2022 15.18 17.05 14.73 16.70 10,184,715 +1.33(+8.65%)
Jun 02, 2022 13.72 15.85 13.72 15.37 8,353,401 +1.40(+10.02%)
Jun 01, 2022 14.08 14.31 13.44 13.97 4,843,011 -0.02(-0.14%)
May 31, 2022 14.85 15.79 13.77 13.99 8,743,768 -0.57(-3.91%)
May 27, 2022 14.01 14.71 13.79 14.56 3,228,877 +0.41(+2.90%)
May 26, 2022 14.38 14.83 14.09 14.15 3,045,931 -0.23(-1.60%)
May 25, 2022 14.06 14.75 14.01 14.38 4,131,939 +0.31(+2.20%)
May 24, 2022 14.89 15.16 13.71 14.07 4,126,973 -0.96(-6.39%)
May 23, 2022 14.49 15.05 14.12 15.03 4,489,317 +0.63(+4.37%)
May 20, 2022 15.17 15.29 13.76 14.40 4,436,838 -0.58(-3.87%)
May 19, 2022 14.71 15.26 14.11 14.98 6,769,778 -0.09(-0.60%)
May 18, 2022 15.08 16.20 14.63 15.07 10,266,390 -0.03(-0.20%)
May 17, 2022 14.60 15.22 13.91 15.10 6,212,633 +0.99(+7.02%)
May 16, 2022 14.10 15.15 13.28 14.11 10,070,841 +0.27(+1.95%)
May 13, 2022 12.00 13.85 12.00 13.84 9,468,441 +1.94(+16.30%)
May 12, 2022 10.67 11.90 10.63 11.90 7,986,484 +1.23(+11.53%)
May 11, 2022 9.720 10.97 9.680 10.67 7,183,092 +1.02(+10.57%)
May 10, 2022 11.75 12.06 9.130 9.650 10,791,450 +0.18(+1.90%)
May 09, 2022 10.66 10.74 9.120 9.470 3,614,821 -1.38(-12.72%)
May 06, 2022 10.73 11.05 10.02 10.85 3,428,139 +0.25(+2.36%)
May 05, 2022 11.06 11.27 10.29 10.60 4,331,053 -0.38(-3.46%)
May 04, 2022 10.30 11.04 10.12 10.98 4,122,304 +0.79(+7.75%)
May 03, 2022 10.03 10.48 10.02 10.19 3,120,415 +0.11(+1.09%)
May 02, 2022 9.550 10.24 9.410 10.08 3,484,316 +0.57(+5.99%)
Apr 29, 2022 9.590 10.08 9.510 9.510 2,931,114 -0.16(-1.65%)
Apr 28, 2022 9.090 9.680 8.900 9.670 3,997,270 +0.69(+7.68%)
Apr 27, 2022 8.340 9.010 8.320 8.980 3,238,424 +0.72(+8.72%)
Apr 26, 2022 8.490 8.770 8.200 8.260 2,400,900 -0.04(-0.48%)
Apr 25, 2022 8.520 8.790 8.220 8.300 2,693,503 -0.54(-6.11%)
Apr 22, 2022 9.070 9.360 8.570 8.840 1,951,111 -0.27(-2.96%)
Apr 21, 2022 9.200 9.450 8.840 9.110 2,081,465 -0.04(-0.44%)
Apr 20, 2022 8.670 9.190 8.535 9.150 2,306,642 +0.45(+5.17%)
Apr 19, 2022 8.250 8.755 8.240 8.700 1,626,450 +0.39(+4.69%)
Apr 18, 2022 8.500 8.517 8.130 8.310 2,325,576 -0.13(-1.54%)
Apr 14, 2022 8.760 8.812 8.390 8.440 1,519,805 -0.41(-4.63%)
Apr 13, 2022 8.600 8.940 8.600 8.850 2,291,169 +0.24(+2.79%)
Apr 12, 2022 8.360 8.860 8.330 8.610 2,128,463 +0.21(+2.50%)
Apr 11, 2022 8.350 8.560 8.070 8.400 2,096,252 -0.04(-0.47%)
Apr 08, 2022 8.380 8.825 8.360 8.440 2,648,056 -0.25(-2.88%)
Apr 07, 2022 7.730 8.710 7.710 8.690 4,052,254 +0.96(+12.42%)
Apr 06, 2022 8.260 8.360 7.640 7.730 5,060,714 -0.76(-8.95%)
Apr 05, 2022 8.370 8.729 8.330 8.490 3,669,407 -0.18(-2.08%)
Apr 04, 2022 9.750 9.779 8.330 8.670 9,063,544 -1.24(-12.51%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.