VTNR

Vertex Energy, Inc Historical Stock Prices

$2.78
*  
0.01
0.36%
Get VTNR Alerts
*Delayed - data as of May 22, 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 21-FEB-2015 TO 21-MAY-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  2.77  2.85  2.75  2.78 54,562
05/21/2015 2.74 2.94 2.708 2.77 167,789
05/20/2015 2.52 2.8497 2.52 2.7 212,804
05/19/2015 2.44 2.95 2.35 2.52 700,655
05/18/2015 3 3.45 3 3.33 642,923
05/15/2015 2.95 3 2.81 2.96 432,566
05/14/2015 2.63 2.94 2.61 2.93 398,174
05/13/2015 2.62 2.63 2.57 2.62 70,047
05/12/2015 2.6 2.65 2.51 2.6 95,318
05/11/2015 2.52 2.69 2.52 2.59 123,612
05/08/2015 2.52 2.7 2.46 2.52 200,327
05/07/2015 2.45 2.83 2.45 2.51 243,312
05/06/2015 2.11 2.95 2.11 2.52 972,907
05/05/2015 1.98 2.26 1.98 2.17 350,073
05/04/2015 1.92 2 1.9 1.95 175,772
05/01/2015 2.16 2.179 1.91 1.94 317,243
04/30/2015 2.25 2.28 2.135 2.16 291,083
04/29/2015 2.39 2.4 2.22 2.28 299,530
04/28/2015 2.48 2.48 2.38 2.4 88,356
04/27/2015 2.54 2.55 2.45 2.48 69,966
04/24/2015 2.56 2.65 2.54 2.54 78,489
04/23/2015 2.45 2.55 2.45 2.54 85,969
04/22/2015 2.44 2.49 2.4 2.41 34,323
04/21/2015 2.57 2.57 2.43 2.44 80,698
04/20/2015 2.51 2.6 2.38 2.58 77,378
04/17/2015 2.53 2.54 2.45 2.47 144,428
04/16/2015 2.66 2.69 2.54 2.57 78,904
04/15/2015 2.49 2.64 2.41 2.61 143,060
04/14/2015 2.47 2.53 2.4 2.46 95,811
04/13/2015 2.59 2.61 2.38 2.44 211,339
04/10/2015 2.57 2.68 2.55 2.58 128,090
04/09/2015 2.6 2.71 2.53 2.55 100,915
04/08/2015 2.74 2.74 2.57 2.6 108,758
04/07/2015 2.53 2.83 2.53 2.745 309,833
04/06/2015 2.8 2.8 2.5 2.55 451,529
04/02/2015 2.87 2.98 2.75 2.81 248,731
04/01/2015 3.4 3.4 2.5901 3 674,637
03/31/2015 3.7 3.7 3.5 3.7 96,930
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
*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?