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 (%)
Mar 31, 2022 1.780 1.830 1.750 1.780 112,340 -0.04(-2.20%)
Mar 30, 2022 1.800 1.840 1.770 1.820 102,249 +0.01(+0.55%)
Mar 29, 2022 1.750 1.840 1.750 1.810 165,057 +0.05(+2.84%)
Mar 28, 2022 1.800 1.828 1.730 1.760 54,620 -0.03(-1.68%)
Mar 25, 2022 1.820 1.859 1.680 1.790 212,603 -0.01(-0.56%)
Mar 24, 2022 1.880 1.890 1.780 1.800 55,279 -0.06(-3.23%)
Mar 23, 2022 1.830 1.920 1.790 1.860 80,373 +0.04(+2.20%)
Mar 22, 2022 1.920 1.960 1.810 1.820 287,549 -0.10(-5.21%)
Mar 21, 2022 1.890 1.950 1.890 1.920 170,245 +0.03(+1.59%)
Mar 18, 2022 1.940 1.950 1.880 1.890 365,981 -0.06(-3.08%)
Mar 17, 2022 1.960 1.980 1.920 1.950 97,162 +0.00(+0.00%)
Mar 16, 2022 1.780 2.020 1.750 1.950 371,676 +0.23(+13.37%)
Mar 15, 2022 1.780 1.910 1.690 1.720 201,551 -0.06(-3.37%)
Mar 14, 2022 1.700 1.850 1.642 1.780 541,484 +0.15(+9.20%)
Mar 11, 2022 2.000 2.040 1.130 1.630 2,391,207 -0.32(-16.41%)
Mar 10, 2022 1.870 2.030 1.870 1.950 227,186 -0.01(-0.51%)
Mar 09, 2022 2.000 2.080 1.940 1.960 171,310 +0.01(+0.51%)
Mar 08, 2022 1.920 2.080 1.860 1.950 198,012 +0.04(+2.09%)
Mar 07, 2022 2.010 2.070 1.870 1.910 293,981 -0.12(-5.91%)
Mar 04, 2022 2.080 2.120 2.010 2.030 191,522 -0.09(-4.25%)
Mar 03, 2022 2.200 2.270 2.100 2.120 85,452 -0.08(-3.64%)
Mar 02, 2022 2.150 2.230 2.090 2.200 212,252 +0.09(+4.27%)
Mar 01, 2022 2.250 2.260 2.100 2.110 77,121 -0.17(-7.46%)
Feb 28, 2022 2.240 2.300 2.195 2.280 149,850 +0.03(+1.33%)
Feb 25, 2022 2.190 2.260 2.170 2.250 161,272 +0.16(+7.66%)
Feb 24, 2022 2.060 2.200 2.050 2.090 288,908 -0.04(-1.88%)
Feb 23, 2022 2.110 2.210 2.110 2.130 178,413 -0.02(-0.93%)
Feb 22, 2022 2.230 2.390 2.140 2.150 259,328 -0.15(-6.52%)
Feb 18, 2022 2.300 0 -0.10(-4.17%)
Feb 17, 2022 2.460 2.500 2.370 2.400 92,431 -0.09(-3.61%)
Feb 16, 2022 2.460 2.520 2.430 2.490 68,039 +0.04(+1.63%)
Feb 15, 2022 2.450 2.530 2.410 2.450 110,778 +0.02(+0.82%)
Feb 14, 2022 2.430 2.520 2.370 2.430 71,133 +0.03(+1.25%)
Feb 11, 2022 2.410 2.510 2.390 2.400 110,995 -0.04(-1.64%)
Feb 10, 2022 2.480 2.570 2.410 2.440 80,701 -0.08(-3.17%)
Feb 09, 2022 2.440 2.587 2.410 2.520 145,682 +0.09(+3.70%)
Feb 08, 2022 2.450 2.530 2.410 2.430 114,544 -0.03(-1.22%)
Feb 07, 2022 2.480 2.495 2.400 2.460 36,825 -0.04(-1.60%)
Feb 04, 2022 2.500 2.540 2.412 2.500 106,403 +0.00(+0.00%)
Feb 03, 2022 2.490 2.500 79,639 +0.02(+0.81%)
Feb 02, 2022 2.520 2.536 2.440 2.480 103,639 -0.04(-1.59%)
Feb 01, 2022 2.400 2.560 2.380 2.520 88,232 +0.10(+4.13%)
Jan 31, 2022 2.300 2.420 79,915 +0.08(+3.42%)
Jan 28, 2022 2.390 2.390 2.270 2.340 170,224 -0.05(-2.09%)
Jan 27, 2022 2.470 2.480 2.340 2.390 79,983 -0.04(-1.65%)
Jan 26, 2022 2.550 2.570 2.400 2.430 142,696 -0.07(-2.80%)
Jan 25, 2022 2.500 2.541 2.400 2.500 89,387 +0.01(+0.40%)
Jan 24, 2022 2.590 2.620 2.390 2.490 179,382 -0.13(-4.96%)
Jan 21, 2022 2.300 2.750 2.200 2.620 1,019,502 +0.31(+13.42%)
Jan 20, 2022 2.370 2.400 2.300 2.310 297,022 -0.07(-2.94%)
Jan 19, 2022 2.440 2.440 2.370 2.380 59,578 -0.06(-2.46%)
Jan 18, 2022 2.420 2.490 2.390 2.440 176,124 -0.02(-0.81%)
Jan 14, 2022 2.460 0 -0.01(-0.40%)
Jan 13, 2022 2.520 2.620 2.460 2.470 75,115 -0.02(-0.80%)
Jan 12, 2022 2.450 2.510 2.440 2.490 126,213 +0.03(+1.22%)
Jan 11, 2022 2.470 2.510 2.420 2.460 141,588 +0.02(+0.82%)
Jan 10, 2022 2.490 2.500 2.420 2.440 84,536 -0.10(-3.94%)
Jan 07, 2022 2.520 2.570 2.490 2.540 104,547 +0.02(+0.79%)
Jan 06, 2022 2.490 2.595 2.450 2.520 126,607 +0.03(+1.20%)
Jan 05, 2022 2.800 2.800 2.475 2.490 177,657 -0.27(-9.78%)
Jan 04, 2022 2.600 2.800 2.600 2.760 253,779 +0.21(+8.24%)
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.