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, 2020 3.310 3.310 3.310 132,746 +0.20(+6.43%)
Dec 30, 2020 2.970 3.120 2.970 3.110 132,746 +0.16(+5.42%)
Dec 29, 2020 2.970 2.990 2.900 2.950 282,070 +0.00(+0.00%)
Dec 28, 2020 2.910 3.020 2.890 2.950 300,551 -0.16(-5.14%)
Dec 24, 2020 3.200 3.241 3.090 3.110 204,600 +0.13(+4.36%)
Dec 23, 2020 2.920 3.010 2.920 2.980 310,439 +0.05(+1.71%)
Dec 22, 2020 3.000 3.025 2.910 2.930 149,829 -0.10(-3.30%)
Dec 21, 2020 2.980 3.030 2.830 3.030 334,997 +0.00(+0.00%)
Dec 18, 2020 3.120 3.140 3.020 3.030 460,800 -0.08(-2.57%)
Dec 17, 2020 3.000 3.130 2.980 3.110 502,391 +0.12(+4.01%)
Dec 16, 2020 3.020 3.060 2.940 2.990 265,902 -0.01(-0.33%)
Dec 15, 2020 3.050 3.080 2.910 3.000 301,163 +0.00(+0.00%)
Dec 14, 2020 3.100 3.250 2.950 3.000 736,919 -0.05(-1.64%)
Dec 11, 2020 3.180 3.200 2.890 3.050 658,500 -0.12(-3.79%)
Dec 10, 2020 3.290 3.360 3.110 3.170 417,469 -0.18(-5.37%)
Dec 09, 2020 3.430 3.470 3.110 3.350 635,924 -0.02(-0.59%)
Dec 08, 2020 3.390 3.685 3.360 3.370 572,788 -0.03(-0.88%)
Dec 07, 2020 3.250 3.640 3.210 3.400 1,095,138 +0.21(+6.58%)
Dec 04, 2020 2.930 3.225 2.930 3.190 963,100 +0.32(+11.15%)
Dec 03, 2020 2.740 2.940 2.740 2.870 846,328 +0.13(+4.74%)
Dec 02, 2020 2.700 2.840 2.680 2.740 1,067,769 +0.05(+1.86%)
Dec 01, 2020 2.600 2.720 2.530 2.690 772,197 +0.20(+8.03%)
Nov 30, 2020 2.490 2.650 2.340 2.490 777,607 +0.16(+6.87%)
Nov 27, 2020 2.310 2.400 2.300 2.330 331,300 +0.06(+2.64%)
Nov 25, 2020 2.450 2.510 2.220 2.270 1,275,500 +0.00(+0.00%)
Nov 24, 2020 2.100 2.310 2.100 2.270 696,464 +0.18(+8.61%)
Nov 23, 2020 1.990 2.140 1.966 2.090 563,846 +0.09(+4.50%)
Nov 20, 2020 1.980 2.040 1.920 2.000 154,600 +0.04(+2.04%)
Nov 19, 2020 2.000 2.000 1.920 1.960 115,500 -0.02(-1.01%)
Nov 18, 2020 1.990 2.040 1.955 1.980 221,410 +0.01(+0.51%)
Nov 17, 2020 1.990 2.000 1.950 1.970 81,323 -0.04(-1.99%)
Nov 16, 2020 2.050 2.050 1.965 2.010 115,467 +0.03(+1.52%)
Nov 13, 2020 1.910 2.020 1.880 1.980 166,700 +0.07(+3.66%)
Nov 12, 2020 1.900 1.960 1.850 1.910 74,251 +0.01(+0.53%)
Nov 11, 2020 1.950 1.950 1.870 1.900 97,024 -0.03(-1.55%)
Nov 10, 2020 1.940 2.000 1.910 1.930 54,864 +0.00(+0.00%)
Nov 09, 2020 2.000 2.060 1.930 1.930 167,234 +0.01(+0.52%)
Nov 06, 2020 1.900 1.930 1.820 1.920 670,700 +0.03(+1.59%)
Nov 05, 2020 1.920 1.984 1.852 1.890 111,725 -0.03(-1.56%)
Nov 04, 2020 1.990 1.990 1.870 1.920 97,994 -0.07(-3.52%)
Nov 03, 2020 1.990 2.010 1.930 1.990 88,444 +0.02(+1.02%)
Nov 02, 2020 1.960 1.980 1.899 1.970 102,160 +0.03(+1.55%)
Oct 30, 2020 1.940 1.940 1.790 1.940 256,500 +0.02(+1.04%)
Oct 29, 2020 1.850 2.000 1.840 1.920 105,380 +0.09(+4.92%)
Oct 28, 2020 1.910 1.930 1.820 1.830 156,560 -0.12(-6.15%)
Oct 27, 2020 1.980 2.010 1.900 1.950 86,785 -0.03(-1.52%)
Oct 26, 2020 2.000 2.060 1.950 1.980 70,741 -0.07(-3.41%)
Oct 23, 2020 2.010 2.130 2.010 2.050 40,100 -0.02(-0.97%)
Oct 22, 2020 2.030 2.150 1.990 2.070 102,649 +0.05(+2.48%)
Oct 21, 2020 2.070 2.150 2.010 2.020 45,545 -0.07(-3.35%)
Oct 20, 2020 2.110 2.150 2.060 2.090 56,843 -0.02(-0.95%)
Oct 19, 2020 2.050 2.130 2.050 2.110 102,182 +0.04(+1.93%)
Oct 16, 2020 2.120 2.160 2.060 2.070 78,800 +0.00(+0.00%)
Oct 15, 2020 1.960 2.090 1.940 2.070 44,897 +0.05(+2.48%)
Oct 14, 2020 2.030 2.080 2.000 2.020 79,352 -0.04(-1.94%)
Oct 13, 2020 2.050 2.110 1.980 2.060 53,796 -0.01(-0.48%)
Oct 12, 2020 2.060 2.130 2.020 2.070 81,210 +0.00(+0.00%)
Oct 09, 2020 2.080 2.100 2.050 2.070 41,100 -0.01(-0.48%)
Oct 08, 2020 2.090 2.200 2.040 2.080 169,610 +0.00(+0.00%)
Oct 07, 2020 2.010 2.090 2.000 2.080 114,199 +0.09(+4.52%)
Oct 06, 2020 2.050 2.100 1.980 1.990 55,395 -0.07(-3.40%)
Oct 05, 2020 2.100 2.170 1.980 2.060 87,184 -0.04(-1.90%)
Oct 02, 2020 1.950 2.110 1.920 2.100 111,100 +0.11(+5.53%)
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.