VTNR

Vertex Energy, Inc Historical Stock Prices

$2.48
*  
0.04
1.59%
Get VTNR Alerts
*Delayed - data as of Sep. 4, 2015 13:20 ET  -  Find a broker to begin trading VTNR now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    VTNR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:20  2.48  2.48  2.41  2.48 2,426
09/03/2015 2.48 2.52 2.38 2.52 13,595
09/02/2015 2.61 2.68 2.41 2.43 46,980
09/01/2015 2.56 2.6 2.45 2.6 87,623
08/31/2015 2.46 2.6 2.34 2.56 57,598
08/28/2015 2.26 2.51 2.26 2.45 71,925
08/27/2015 2.19 2.4 2.09 2.26 131,753
08/26/2015 2.1 2.1 1.97 2.09 114,632
08/25/2015 1.95 2.0599 1.92 2 70,945
08/24/2015 2.09 2.09 1.68 1.87 128,470
08/21/2015 2.3 2.3162 2.16 2.23 111,666
08/20/2015 2.38 2.4499 2.2401 2.32 115,507
08/19/2015 2.44 2.46 2.39 2.41 23,393
08/18/2015 2.39 2.47 2.36 2.47 41,424
08/17/2015 2.41 2.47 2.3401 2.42 78,220
08/14/2015 2.48 2.5 2.4 2.44 103,653
08/13/2015 2.54 2.54 2.35 2.45 65,246
08/12/2015 2.37 2.69 2.304 2.56 264,079
08/11/2015 2 2.8499 1.9319 2.45 1,127,961
08/10/2015 1.77 1.82 1.75 1.78 109,681
08/07/2015 1.75 1.8 1.67 1.75 146,059
08/06/2015 1.75 1.8 1.75 1.76 42,759
08/05/2015 1.78 1.82 1.75 1.75 136,286
08/04/2015 1.91 1.95 1.77 1.78 137,056
08/03/2015 1.95 2.03 1.85 1.91 131,935
07/31/2015 2.05 2.24 1.87 1.95 175,051
07/30/2015 1.95 2.146 1.95 2.02 56,703
07/29/2015 1.85 2.0499 1.85 1.94 72,810
07/28/2015 1.79 1.95 1.781 1.87 45,388
07/27/2015 1.96 1.96 1.75 1.79 101,230
07/24/2015 2.03 2.05 1.95 1.95 53,612
07/23/2015 2.01 2.0499 1.95 1.99 68,332
07/22/2015 2 2.04 1.97 2.04 64,613
07/21/2015 2 2.09 2 2.01 60,808
07/20/2015 2.12 2.12 2 2.05 92,535
07/17/2015 2.2 2.25 2.08 2.15 103,098
07/16/2015 2.25 2.29 2.2 2.22 67,920
07/15/2015 2.25 2.27 2.2 2.2 48,947
07/14/2015 2.36 2.36 2.23 2.28 81,098
07/13/2015 2.32 2.36 2.28 2.35 38,151
07/10/2015 2.3 2.3954 2.3 2.36 96,038
07/09/2015 2.17 2.37 2.0794 2.32 66,572
07/08/2015 2.13 2.159 2.05 2.09 91,694
07/07/2015 2.1 2.15 2.01 2.15 83,542
07/06/2015 2.15 2.19 2.1 2.11 51,719
07/02/2015 2.2 2.2991 2.18 2.18 56,279
07/01/2015 2.36 2.36 2.15 2.18 143,965
06/30/2015 2.52 2.6399 2.28 2.37 172,599
06/29/2015 2.9 3.03 2.5 2.5 188,567
06/26/2015 3.11 3.11 2.91 2.95 1,669,674
06/25/2015 3.17 3.17 3.03 3.07 48,823
06/24/2015 3.05 3.2899 3.0045 3.15 170,700
06/23/2015 3 3.05 2.95 3.05 62,066
06/22/2015 2.99 3 2.87 2.98 77,824
06/19/2015 3.09 3.09 2.8 2.94 150,021
06/18/2015 2.95 2.95 2.89 2.91 55,921
06/17/2015 2.95 2.99 2.88 2.95 57,345
06/16/2015 2.95 3.04 2.91 2.98 89,964
06/15/2015 3.03 3.05 2.94 2.99 47,034
06/12/2015 2.92 3.1 2.9 3.025 54,353
06/11/2015 3.1 3.1028 2.92 2.94 50,055
06/10/2015 3.07 3.13 3.01 3.1 80,380
06/09/2015 3.01 3.06 2.9 3.03 83,576
06/08/2015 3 3 2.85 2.97 80,319
06/05/2015 2.95 3.08 2.86 2.97 114,982
06/04/2015 2.95 2.95 2.83 2.94 53,447
06/03/2015 2.81 3 2.7664 2.98 61,971
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?