Quantcast
VTNR

Vertex Energy, Inc Common Stock Historical Stock Prices

$1.32
*  
0.07
5.04%
Get VTNR Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading VTNR now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    VTNR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
16:00 1.39 1.42 1.32 1.32 27,611
12/07/2018 1.39 1.42 1.32 1.32 27,611
12/06/2018 1.4 1.4 1.27 1.39 89,713
12/04/2018 1.39 1.44 1.36 1.38 79,430
12/03/2018 1.37 1.44 1.3501 1.38 91,000
11/30/2018 1.45 1.47 1.3 1.37 47,814
11/29/2018 1.4 1.47 1.3628 1.44 89,355
11/28/2018 1.46 1.47 1.4292 1.43 15,250
11/27/2018 1.5 1.5 1.41 1.47 65,203
11/26/2018 1.6 1.6 1.42 1.52 101,902
11/23/2018 1.56 1.585 1.45 1.53 53,682
11/21/2018 1.59 1.64 1.5477 1.59 36,298
11/20/2018 1.6 1.67 1.55 1.59 33,520
11/19/2018 1.64 1.69 1.56 1.61 46,577
11/16/2018 1.68 1.7 1.5822 1.66 94,898
11/15/2018 1.68 1.71 1.55 1.69 292,054
11/14/2018 1.53 1.7 1.53 1.67 193,987
11/13/2018 1.71 1.7614 1.54 1.54 167,062
11/12/2018 1.69 1.8 1.69 1.7 204,226
11/09/2018 1.59 1.7199 1.56 1.69 185,888
11/08/2018 1.61 1.61 1.57 1.6 60,743
11/07/2018 1.55 1.69 1.55 1.61 56,758
11/06/2018 1.72 1.72 1.4 1.61 141,414
11/05/2018 1.66 1.74 1.6425 1.72 178,487
11/02/2018 1.61 1.66 1.6035 1.64 87,219
11/01/2018 1.5 1.61 1.4801 1.61 197,223
10/31/2018 1.46 1.51 1.46 1.5 148,212
10/30/2018 1.48 1.5 1.43 1.43 261,449
10/29/2018 1.46 1.5 1.4301 1.5 130,234
10/26/2018 1.45 1.49 1.4381 1.46 135,263
10/25/2018 1.49 1.5 1.44 1.47 185,855
10/24/2018 1.44 1.52 1.44 1.49 55,899
10/23/2018 1.56 1.59 1.37 1.46 448,584
10/22/2018 1.56 1.64 1.55 1.56 105,557
10/19/2018 1.75 1.75 1.5707 1.605 282,562
10/18/2018 1.68 1.75 1.68 1.75 179,335
10/17/2018 1.75 1.75 1.65 1.7 377,694
10/16/2018 1.71 1.75 1.65 1.75 212,533
10/15/2018 1.8 1.82 1.65 1.7 337,765
10/12/2018 1.76 1.85 1.7 1.84 178,603
10/11/2018 1.71 1.77 1.64 1.73 199,370
10/10/2018 1.79 1.8 1.71 1.74 179,137
10/09/2018 1.75 1.84 1.72 1.78 362,509
10/08/2018 1.75 1.77 1.64 1.75 414,995
10/05/2018 1.81 1.85 1.65 1.75 393,194
10/04/2018 1.88 1.94 1.77 1.81 260,516
10/03/2018 1.91 1.97 1.86 1.88 386,810
10/02/2018 1.97 2.0299 1.86 1.92 943,964
10/01/2018 1.7 2.0369 1.7 2 2,139,948
09/28/2018 1.69 1.79 1.69 1.71 113,490
09/27/2018 1.73 1.76 1.6511 1.68 119,028
09/26/2018 1.78 1.79 1.65 1.74 139,909
09/25/2018 1.8 1.855 1.7601 1.79 173,506
09/24/2018 1.78 1.909 1.69 1.81 936,198
09/21/2018 1.55 1.8 1.4737 1.76 513,241
09/20/2018 1.42 1.5858 1.39 1.55 215,483
09/19/2018 1.56 1.6 1.3207 1.43 485,004
09/18/2018 1.7 1.83 1.6 1.63 740,049
09/17/2018 1.6 1.86 1.6 1.78 2,131,226
09/14/2018 1.5 1.56 1.45 1.56 457,979
09/13/2018 1.38 1.43 1.31 1.43 1,722,276
09/12/2018 1.3 1.38 1.26 1.37 109,368
09/11/2018 1.23 1.3 1.15 1.3 411,917
09/10/2018 1.25 1.27 1.23 1.23 39,488
09/07/2018 1.25 1.29 1.18 1.25 256,339
*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