Quantcast
VTNR

Vertex Energy, Inc Common Stock Historical Stock Prices

$1.12
*  
unch
unch
Get VTNR Alerts
*Delayed - data as of Apr. 19, 2018 12:06 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 18-JAN-2018 TO 18-APR-2018

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.
12:06 1.12 1.1204 1.081 1.12 3,597
04/18/2018 1.06 1.15 1.06 1.12 89,593
04/17/2018 1.07 1.09 1.02 1.04 104,053
04/16/2018 1.1 1.11 1.0458 1.07 182,876
04/13/2018 1.13 1.15 1.1 1.14 54,260
04/12/2018 1.13 1.179 1.12 1.14 28,423
04/11/2018 1.16 1.16 1.111 1.12 45,935
04/10/2018 1.25 1.25 1.04 1.18 300,668
04/09/2018 1.26 1.27 1.18 1.21 74,045
04/06/2018 1.3 1.35 1.15 1.23 96,419
04/05/2018 1.15 1.45 1.12 1.27 190,503
04/04/2018 1.1 1.2 1.02 1.16 119,872
04/03/2018 1.25 1.25 1.131 1.15 45,569
04/02/2018 1.19 1.27 1.17 1.21 111,384
03/29/2018 1.321 1.34 1.11 1.12 103,313
03/28/2018 1.35 1.389 1.25 1.3 70,584
03/27/2018 1.35 1.419 1.29 1.33 303,204
03/26/2018 1.15 1.5 1.13 1.36 584,450
03/23/2018 1.1 1.15 1.1 1.12 68,259
03/22/2018 1.1 1.13 1.08 1.1 77,686
03/21/2018 1.09 1.15 1.09 1.11 80,699
03/20/2018 1.09 1.1228 1.08 1.09 26,556
03/19/2018 1.1 1.1 1.05 1.1 29,766
03/16/2018 1.05 1.1 1.04 1.09 57,494
03/15/2018 1.059 1.059 1 1.03 42,146
03/14/2018 1.05 1.06 0.98 1.0201 71,133
03/13/2018 0.987 1.05 0.97 1.05 33,234
03/12/2018 0.98 1.03 0.97 1.03 32,935
03/09/2018 0.95 0.9901 0.95 0.97 36,232
03/08/2018 0.98 1.0048 0.9731 0.9735 76,257
03/07/2018 0.96 1.0904 0.9 0.973 266,598
03/06/2018 0.8901 0.95 0.89 0.9001 35,720
03/05/2018 0.8602 0.93 0.8601 0.9 31,294
03/02/2018 0.861 0.93 0.86 0.93 19,246
03/01/2018 0.91 0.9499 0.852 0.89 36,976
02/28/2018 0.91 0.93 0.91 0.91 14,298
02/27/2018 0.9268 0.93 0.91 0.91 11,494
02/26/2018 0.94 0.94 0.91 0.9248 29,602
02/23/2018 0.92 0.95 0.91 0.94 36,267
02/22/2018 0.94 0.95 0.85 0.9101 15,058
02/21/2018 0.96 0.97 0.9 0.94 88,202
02/20/2018 0.9197 0.95 0.9197 0.94 7,106
02/16/2018 0.91 0.95 0.85 0.91 75,228
02/15/2018 0.91 0.995 0.91 0.92 47,593
02/14/2018 0.9254 0.9585 0.91 0.91 34,308
02/13/2018 0.9301 0.96 0.92 0.9401 12,628
02/12/2018 0.93 0.97 0.905 0.94 42,058
02/09/2018 0.987 1 0.9 0.95 48,395
02/08/2018 0.9529 1.02 0.94 0.94 15,632
02/07/2018 0.98 1.04 0.95 0.9601 52,945
02/06/2018 0.95 1.0232 0.93 1.01 76,926
02/05/2018 1.01 1.05 0.9 0.95 74,450
02/02/2018 1.06 1.1 1.01 1.02 33,172
02/01/2018 1.1 1.1 1.03 1.0601 33,314
01/31/2018 1.054 1.1 1.02 1.02 70,222
01/30/2018 1.064 1.0879 1.05 1.05 20,000
01/29/2018 1.06 1.08 1.05 1.07 18,322
01/26/2018 1.1 1.14 1.05 1.06 83,044
01/25/2018 1.12 1.13 1.1 1.105 24,218
01/24/2018 1.14 1.14 1.07 1.11 45,294
01/23/2018 1.1 1.14 1.07 1.11 51,343
01/22/2018 1 1.12 0.992 1.11 79,214
01/19/2018 0.99 1.06 0.96 1.06 83,290
01/18/2018 1 1.0521 0.95 1.02 117,679
*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?

Smart Portfolio