Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.670 3.870 3.670 3.830 224,500 +0.12(+3.23%)
Dec 30, 2019 3.910 3.950 3.690 3.710 309,557 -0.22(-5.60%)
Dec 27, 2019 4.040 4.090 3.900 3.930 388,400 -0.16(-3.91%)
Dec 26, 2019 4.100 4.205 4.030 4.090 433,117 +0.02(+0.49%)
Dec 24, 2019 4.100 4.155 4.000 4.070 235,500 +0.00(+0.00%)
Dec 23, 2019 3.910 4.140 3.890 4.070 421,846 +0.15(+3.83%)
Dec 20, 2019 3.920 3.960 3.860 3.920 236,800 +0.01(+0.26%)
Dec 19, 2019 3.740 3.980 3.695 3.910 420,066 +0.20(+5.39%)
Dec 18, 2019 3.690 3.820 3.660 3.710 300,983 -0.05(-1.33%)
Dec 17, 2019 3.600 3.840 3.580 3.760 280,651 +0.16(+4.44%)
Dec 16, 2019 3.610 3.780 3.580 3.600 198,351 -0.04(-1.10%)
Dec 13, 2019 3.760 3.930 3.640 3.640 225,900 -0.19(-4.96%)
Dec 12, 2019 3.520 3.850 3.488 3.830 476,700 +0.27(+7.58%)
Dec 11, 2019 3.390 3.600 3.390 3.560 221,314 +0.16(+4.71%)
Dec 10, 2019 3.490 3.520 3.370 3.400 361,922 -0.10(-2.86%)
Dec 09, 2019 3.600 3.660 3.480 3.500 355,218 -0.15(-4.11%)
Dec 06, 2019 3.470 3.690 3.470 3.650 380,200 +0.23(+6.73%)
Dec 05, 2019 3.590 3.590 3.360 3.420 675,814 -0.16(-4.47%)
Dec 04, 2019 3.630 3.810 3.500 3.580 645,944 -0.03(-0.83%)
Dec 03, 2019 3.810 3.840 3.500 3.610 404,947 -0.26(-6.72%)
Dec 02, 2019 3.740 3.900 3.700 3.870 480,672 +0.18(+4.88%)
Nov 29, 2019 3.680 3.780 3.600 3.690 87,100 -0.01(-0.27%)
Nov 27, 2019 3.760 3.760 3.620 3.700 254,900 -0.03(-0.80%)
Nov 26, 2019 3.770 3.779 3.620 3.730 387,211 +0.03(+0.81%)
Nov 25, 2019 3.500 3.760 3.470 3.700 333,294 +0.17(+4.82%)
Nov 22, 2019 3.540 3.720 3.510 3.530 458,200 -0.31(-8.07%)
Nov 21, 2019 3.770 3.910 3.680 3.840 318,922 +0.05(+1.32%)
Nov 20, 2019 3.940 4.010 3.760 3.790 323,984 -0.18(-4.53%)
Nov 19, 2019 4.140 4.210 3.960 3.970 278,851 -0.13(-3.17%)
Nov 18, 2019 4.290 4.310 4.070 4.100 558,573 +0.16(+4.06%)
Nov 15, 2019 3.960 4.050 3.850 3.940 305,000 +0.02(+0.51%)
Nov 14, 2019 3.850 3.980 3.850 3.920 189,012 +0.02(+0.51%)
Nov 13, 2019 4.080 4.080 3.840 3.900 449,228 -0.18(-4.41%)
Nov 12, 2019 4.050 4.240 3.980 4.080 749,518 +0.12(+3.03%)
Nov 11, 2019 3.860 4.010 3.790 3.960 393,468 +0.06(+1.54%)
Nov 08, 2019 3.880 4.120 3.760 3.900 681,000 -0.02(-0.51%)
Nov 07, 2019 3.820 4.000 3.540 3.920 2,042,290 +0.27(+7.40%)
Nov 06, 2019 3.350 3.940 3.290 3.650 3,353,582 +0.72(+24.57%)
Nov 05, 2019 2.750 3.090 2.735 2.930 1,029,767 +0.23(+8.52%)
Nov 04, 2019 2.720 2.820 2.695 2.700 499,545 +0.04(+1.50%)
Nov 01, 2019 2.510 2.720 2.510 2.660 218,000 +0.19(+7.69%)
Oct 31, 2019 2.510 2.540 2.390 2.470 269,794 -0.06(-2.37%)
Oct 30, 2019 2.670 2.700 2.510 2.530 396,758 -0.17(-6.30%)
Oct 29, 2019 2.810 2.810 2.656 2.700 348,832 -0.15(-5.26%)
Oct 28, 2019 2.980 3.090 2.720 2.850 429,563 -0.17(-5.63%)
Oct 25, 2019 2.600 3.040 2.580 3.020 1,297,900 +0.43(+16.60%)
Oct 24, 2019 2.640 2.640 2.495 2.590 271,156 -0.01(-0.38%)
Oct 23, 2019 2.570 2.640 2.490 2.600 597,879 +0.00(+0.00%)
Oct 22, 2019 2.500 2.620 2.390 2.600 283,592 +0.15(+6.12%)
Oct 21, 2019 2.340 2.460 2.340 2.450 290,063 +0.09(+3.81%)
Oct 18, 2019 2.390 2.460 2.315 2.360 369,800 -0.06(-2.48%)
Oct 17, 2019 2.410 2.450 2.320 2.420 246,256 +0.01(+0.41%)
Oct 16, 2019 2.390 2.510 2.370 2.410 322,442 +0.04(+1.69%)
Oct 15, 2019 2.250 2.380 2.140 2.370 499,051 +0.11(+4.87%)
Oct 14, 2019 2.360 2.360 2.250 2.260 203,596 -0.07(-3.00%)
Oct 11, 2019 2.320 2.405 2.300 2.330 474,800 +0.07(+3.10%)
Oct 10, 2019 2.280 2.380 2.230 2.260 153,011 +0.01(+0.44%)
Oct 09, 2019 2.270 2.281 2.190 2.250 463,872 +0.01(+0.45%)
Oct 08, 2019 2.200 2.265 2.190 2.240 230,354 +0.00(+0.00%)
Oct 07, 2019 2.290 2.290 2.200 2.240 262,834 -0.02(-0.88%)
Oct 04, 2019 2.270 2.310 2.170 2.260 324,000 +0.02(+0.89%)
Oct 03, 2019 2.200 2.260 2.075 2.240 261,564 +0.06(+2.75%)
Oct 02, 2019 2.200 2.300 2.080 2.180 459,646 -0.06(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.