VTNR

Vertex Energy, Inc Historical Stock Prices

$3.68
*  
0.18
5.14%
Get VTNR Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading VTNR now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 30-DEC-2014 TO 30-MAR-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.
16:00  3.55  3.69  3.50  3.68 140,323
03/30/2015 3.55 3.69 3.5 3.68 140,423
03/27/2015 3.59 3.59 3.44 3.5 109,669
03/26/2015 3.53 3.66 3.4999 3.58 148,716
03/25/2015 3.47 3.53 3.42 3.49 66,276
03/24/2015 3.44 3.5 3.4 3.48 89,085
03/23/2015 3.37 3.5 3.32 3.49 62,856
03/20/2015 3.44 3.48 3.4 3.4 104,307
03/19/2015 3.33 3.43 3.32 3.43 56,499
03/18/2015 3.27 3.42 3.2 3.39 68,269
03/17/2015 3.23 3.35 3.21 3.35 42,007
03/16/2015 3.31 3.31 3.15 3.2 119,325
03/13/2015 3.36 3.36 3.2901 3.36 73,062
03/12/2015 3.22 3.36 3.22 3.35 79,294
03/11/2015 3.15 3.2 3.15 3.19 56,368
03/10/2015 3.27 3.2914 3.14 3.15 121,851
03/09/2015 3.33 3.37 3.27 3.29 85,746
03/06/2015 3.38 3.38 3.28 3.28 90,804
03/05/2015 3.3 3.38 3.3 3.37 54,808
03/04/2015 3.35 3.37 3.3 3.3 76,692
03/03/2015 3.4 3.44 3.35 3.35 64,783
03/02/2015 3.45 3.49 3.36 3.4 45,404
02/27/2015 3.48 3.49 3.42 3.47 51,836
02/26/2015 3.44 3.48 3.4 3.46 72,052
02/25/2015 3.39 3.48 3.36 3.45 44,944
02/24/2015 3.38 3.42 3.32 3.41 64,873
02/23/2015 3.37 3.45 3.31 3.38 91,770
02/20/2015 3.55 3.55 3.35 3.45 99,481
02/19/2015 3.46 3.65 3.45 3.53 73,930
02/18/2015 3.6 3.6242 3.46 3.54 115,881
02/17/2015 3.57 3.7062 3.5 3.66 147,679
02/13/2015 3.33 3.6 3.33 3.55 121,864
02/12/2015 3.3 3.445 3.28 3.3 100,345
02/11/2015 3.3 3.382 3.3 3.31 92,495
02/10/2015 3.6 3.6 3.35 3.35 103,475
02/09/2015 3.51 3.65 3.44 3.49 79,763
02/06/2015 3.57 3.6075 3.45 3.48 70,348
02/05/2015 3.48 3.68 3.4 3.5 109,012
02/04/2015 3.57 3.62 3.39 3.41 133,248
02/03/2015 3.67 3.8941 3.52 3.6 167,464
02/02/2015 3.63 3.7 3.54 3.67 153,790
01/30/2015 3.6 3.77 3.4 3.48 324,867
01/29/2015 3.6 3.79 3.37 3.77 143,361
01/28/2015 3.94 3.94 3.58 3.6 87,281
01/27/2015 3.8 3.91 3.53 3.79 146,948
01/26/2015 3.65 3.8 3.57 3.78 167,689
01/23/2015 3.42 3.62 3.4 3.59 105,000
01/22/2015 3.55 3.55 3.27 3.435 253,568
01/21/2015 3.4 3.55 3.34 3.49 100,962
01/20/2015 3.6 3.6 3.24 3.34 96,379
01/16/2015 3.25 3.59 3.25 3.54 335,230
01/15/2015 3.32 3.45 3.18 3.24 138,708
01/14/2015 3.44 3.44 3.19 3.3 105,281
01/13/2015 3.47 3.47 3.21 3.39 242,511
01/12/2015 3.46 3.47 3.21 3.47 195,010
01/09/2015 3.5 3.5234 3.39 3.43 115,632
01/08/2015 3.41 3.5452 3.31 3.5 91,459
01/07/2015 3.55 3.58 3.3 3.34 213,574
01/06/2015 3.75 3.9299 3.41 3.51 311,242
01/05/2015 4.1 4.173 3.75 3.75 348,629
01/02/2015 4.2 4.41 4.1 4.2 200,851
12/31/2014 4.23 4.38 4.13 4.19 401,417
12/30/2014 3.77 4.55 3.75 4.23 887,209
*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?