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 (%)
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%)
Oct 01, 2020 1.940 2.000 1.890 1.990 105,370 +0.06(+3.11%)
Sep 30, 2020 1.870 1.945 1.870 1.930 190,110 +0.06(+3.21%)
Sep 29, 2020 1.910 1.910 1.830 1.870 78,209 -0.04(-2.09%)
Sep 28, 2020 1.850 2.000 1.850 1.910 150,986 +0.03(+1.60%)
Sep 25, 2020 1.920 1.920 1.850 1.880 142,600 -0.06(-3.09%)
Sep 24, 2020 1.970 1.985 1.900 1.940 174,860 -0.04(-2.02%)
Sep 23, 2020 1.950 1.985 1.945 1.980 167,905 +0.04(+2.06%)
Sep 22, 2020 2.170 2.170 1.940 1.940 332,150 -0.23(-10.60%)
Sep 21, 2020 2.200 2.200 2.090 2.170 203,276 -0.11(-4.82%)
Sep 18, 2020 2.200 2.280 2.150 2.280 310,900 +0.05(+2.24%)
Sep 17, 2020 2.160 2.300 2.140 2.230 251,052 +0.04(+1.83%)
Sep 16, 2020 2.200 2.250 2.180 2.190 263,366 +0.00(+0.00%)
Sep 15, 2020 2.200 2.230 2.180 2.190 164,483 -0.04(-1.79%)
Sep 14, 2020 2.300 2.301 2.170 2.230 331,538 -0.06(-2.62%)
Sep 11, 2020 2.200 2.320 2.175 2.290 209,100 +0.11(+5.05%)
Sep 10, 2020 2.200 2.260 2.130 2.180 168,546 -0.01(-0.46%)
Sep 09, 2020 2.200 2.220 2.040 2.190 354,084 -0.03(-1.35%)
Sep 08, 2020 2.200 2.260 2.160 2.220 100,296 -0.04(-1.77%)
Sep 04, 2020 2.190 2.300 2.140 2.260 397,400 +0.09(+4.15%)
Sep 03, 2020 2.330 2.330 2.130 2.170 393,352 -0.14(-6.06%)
Sep 02, 2020 2.190 2.320 2.140 2.310 309,191 +0.10(+4.52%)
Sep 01, 2020 2.150 2.390 2.113 2.210 1,535,023 +0.06(+2.79%)
Aug 31, 2020 2.300 2.310 2.010 2.150 2,853,773 +0.16(+8.04%)
Aug 28, 2020 1.820 2.150 1.815 1.990 237,300 +0.16(+8.74%)
Aug 27, 2020 1.860 1.860 1.750 1.830 169,764 +0.03(+1.67%)
Aug 26, 2020 1.900 1.940 1.770 1.800 142,375 -0.13(-6.74%)
Aug 25, 2020 2.020 2.110 1.900 1.930 139,857 -0.07(-3.50%)
Aug 24, 2020 2.000 2.040 1.920 2.000 145,353 +0.00(+0.00%)
Aug 21, 2020 2.040 2.060 1.990 2.000 143,500 -0.05(-2.44%)
Aug 20, 2020 2.050 2.080 2.040 2.050 42,129 -0.01(-0.49%)
Aug 19, 2020 2.030 2.130 2.010 2.060 77,660 +0.02(+0.98%)
Aug 18, 2020 2.070 2.070 1.990 2.040 54,678 +0.01(+0.49%)
Aug 17, 2020 2.030 2.100 1.960 2.030 126,199 -0.01(-0.49%)
Aug 14, 2020 2.060 2.120 2.020 2.040 92,300 -0.04(-1.92%)
Aug 13, 2020 2.080 2.150 2.070 2.080 86,269 -0.04(-1.89%)
Aug 12, 2020 2.120 2.140 2.040 2.120 135,683 +0.06(+2.91%)
Aug 11, 2020 2.300 2.350 1.985 2.060 502,458 -0.20(-8.85%)
Aug 10, 2020 2.070 2.280 2.060 2.260 357,900 +0.18(+8.65%)
Aug 07, 2020 2.020 2.100 1.990 2.080 426,900 +0.12(+6.12%)
Aug 06, 2020 2.000 2.160 1.800 1.960 349,017 -0.04(-2.00%)
Aug 05, 2020 1.830 2.040 1.820 2.000 748,247 +0.17(+9.29%)
Aug 04, 2020 1.840 1.955 1.760 1.830 375,209 -0.01(-0.54%)
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.