VTNR

Vertex Energy, Inc Historical Stock Prices

$8.02
*  
unch
unch
Get VTNR Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading VTNR now
Exchange: NASDAQ
Industry: Public Utilities
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.13  8.20  7.8182  8.02 303,332
08/21/2014 8.13 8.2 7.8182 8.02 303,332
08/20/2014 8.29 8.29 7.76 8.02 411,886
08/19/2014 8.15 8.49 8.0496 8.27 307,251
08/18/2014 7.9 8.1 7.62 8.06 425,001
08/15/2014 8.42 8.56 7.7378 7.8599 508,251
08/14/2014 8 9 7.96 8.35 1,480,826
08/13/2014 8.25 8.25 7.41 7.44 646,557
08/12/2014 8.66 8.67 8.04 8.06 306,404
08/11/2014 8.4 8.75 8.4 8.67 365,560
08/08/2014 8.29 8.4499 8.23 8.39 227,188
08/07/2014 8.45 8.63 8.25 8.31 223,727
08/06/2014 8.3 8.645 8.21 8.43 239,707
08/05/2014 8.35 8.54 8.2001 8.33 214,551
08/04/2014 8.25 8.51 8.25 8.36 164,033
08/01/2014 8.25 8.38 8.03 8.26 237,661
07/31/2014 8.21 8.46 8.2 8.22 313,370
07/30/2014 8.48 8.7398 8.31 8.44 226,206
07/29/2014 8.26 8.4 8.1901 8.33 256,517
07/28/2014 8.27 8.38 8.08 8.26 175,271
07/25/2014 8.32 8.38 8.13 8.25 174,904
07/24/2014 8.2 8.45 8.06 8.39 115,634
07/23/2014 8.47 8.49 8.025 8.23 151,554
07/22/2014 8.1 8.49 8.06 8.4 185,265
07/21/2014 8.13 8.35 7.96 8.05 228,793
07/18/2014 8.1 8.3237 8.01 8.23 147,535
07/17/2014 8.3 8.46 8.14 8.16 153,716
07/16/2014 8.5 8.61 8.33 8.35 202,445
07/15/2014 8.73 8.8 8.4 8.54 259,535
07/14/2014 8.79 8.92 8.62 8.73 218,622
07/11/2014 9.09 9.15 8.62 8.74 442,519
07/10/2014 9.38 9.43 8.87 9.11 401,463
07/09/2014 9.49 9.68 9.38 9.39 164,459
07/08/2014 9.52 9.75 9.4 9.48 286,030
07/07/2014 9.9 9.91 9.51 9.52 212,681
07/03/2014 9.74 9.92 9.6 9.9 162,368
07/02/2014 9.87 10.17 9.51 9.64 441,796
07/01/2014 9.7 9.91 9.552 9.84 415,200
06/30/2014 9.45 9.74 9.17 9.71 449,421
06/27/2014 9.45 9.9 9.3 9.4 2,017,163
06/26/2014 9.52 9.58 9.3 9.41 197,515
06/25/2014 9.46 9.7 9.17 9.58 401,865
06/24/2014 9.84 9.9 9.42 9.59 231,961
06/23/2014 9.88 9.9 9.5 9.82 215,675
06/20/2014 9.78 9.97 9.61 9.95 212,255
06/19/2014 10.23 10.3797 9.31 9.74 494,239
06/18/2014 9.78 10.25 9.536 10.08 449,639
06/17/2014 9.4 9.78 9.4 9.77 374,181
06/16/2014 9.45 9.6 9.23 9.36 268,208
06/13/2014 9.56 9.65 9.3 9.45 152,921
06/12/2014 9.68 9.8399 9.3655 9.49 242,212
06/11/2014 9.53 9.99 9.29 9.73 526,803
06/10/2014 9.39 9.5776 9.21 9.52 391,861
06/09/2014 10.07 10.1 9 9.33 1,105,330
06/06/2014 9.79 10.64 8.99 9.5 2,933,140
06/05/2014 10.81 11.22 10.52 11.07 410,083
06/04/2014 10.28 10.925 9.81 10.72 422,756
06/03/2014 10.49 11.1 10.08 10.28 614,257
06/02/2014 9.94 11.25 9.81 10.55 1,084,957
05/30/2014 9.85 10.28 9.54 9.81 416,056
05/29/2014 9.96 10.48 9.33 9.8 1,210,033
05/28/2014 8.48 9.8 8.3001 9.61 1,534,708
05/27/2014 8.42 8.6 8.24 8.48 291,970
05/23/2014 8.5 8.5338 8.19 8.49 156,490
05/22/2014 8.01 8.5 7.97 8.41 519,276
05/21/2014 8 8.06 7.76 8 187,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?