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 (%)
Sep 30, 2022 0.9300 0.9380 0.8700 0.8800 383,224 -0.05(-5.12%)
Sep 29, 2022 0.9500 0.9500 0.9000 0.9275 455,776 -0.02(-2.22%)
Sep 28, 2022 1.000 1.020 0.9300 0.9486 710,242 -0.03(-2.97%)
Sep 27, 2022 1.070 1.070 0.9700 0.9776 749,569 -0.07(-6.90%)
Sep 26, 2022 1.180 1.200 1.001 1.050 820,898 -0.12(-10.26%)
Sep 23, 2022 1.280 1.300 1.170 1.170 572,232 -0.14(-10.69%)
Sep 22, 2022 1.350 1.400 1.180 1.310 695,578 +0.05(+3.97%)
Sep 21, 2022 1.220 1.260 1.160 1.260 654,093 +0.06(+5.00%)
Sep 20, 2022 1.340 1.360 1.170 1.200 1,012,000 -0.14(-10.45%)
Sep 19, 2022 1.380 1.420 1.290 1.340 734,055 -0.12(-8.22%)
Sep 16, 2022 1.500 1.500 1.410 1.460 352,226 -0.04(-2.67%)
Sep 15, 2022 1.520 1.590 1.490 1.500 407,483 -0.03(-1.96%)
Sep 14, 2022 1.630 1.630 1.510 1.530 406,537 -0.07(-4.38%)
Sep 13, 2022 1.650 1.670 1.570 1.600 290,018 -0.08(-4.76%)
Sep 12, 2022 1.690 1.700 1.640 1.680 202,123 +0.03(+1.82%)
Sep 09, 2022 1.670 1.670 1.615 1.650 269,694 +0.02(+1.23%)
Sep 08, 2022 1.670 1.670 1.620 1.630 189,612 -0.01(-0.61%)
Sep 07, 2022 1.670 1.690 1.620 1.640 238,055 -0.01(-0.61%)
Sep 06, 2022 1.700 1.740 1.570 1.650 816,672 -0.05(-2.94%)
Sep 02, 2022 1.750 1.750 1.670 1.700 246,124 -0.01(-0.58%)
Sep 01, 2022 1.750 1.820 1.670 1.710 236,863 -0.06(-3.39%)
Aug 31, 2022 1.800 1.850 1.730 1.770 193,172 -0.03(-1.67%)
Aug 30, 2022 1.790 1.800 1.760 1.800 141,784 +0.00(+0.00%)
Aug 29, 2022 1.790 1.810 1.790 1.800 168,396 +0.00(+0.00%)
Aug 26, 2022 1.860 1.860 1.790 1.800 39,006 -0.05(-2.70%)
Aug 25, 2022 1.810 1.865 1.800 1.850 106,305 +0.04(+2.21%)
Aug 24, 2022 1.800 1.840 1.770 1.810 71,490 +0.02(+1.12%)
Aug 23, 2022 1.770 1.850 1.770 1.790 103,633 +0.01(+0.56%)
Aug 22, 2022 1.840 1.840 1.760 1.780 138,188 -0.09(-4.81%)
Aug 19, 2022 1.920 1.950 1.830 1.870 206,650 -0.08(-4.10%)
Aug 18, 2022 1.930 1.950 1.860 1.950 161,027 +0.05(+2.63%)
Aug 17, 2022 1.930 1.940 1.860 1.900 171,094 -0.03(-1.55%)
Aug 16, 2022 1.880 2.000 1.850 1.930 403,790 +0.06(+3.21%)
Aug 15, 2022 1.880 1.920 1.830 1.870 206,650 +0.00(+0.00%)
Aug 12, 2022 1.890 1.930 1.845 1.870 180,430 +0.00(+0.00%)
Aug 11, 2022 1.820 1.900 1.810 1.870 152,777 +0.04(+2.19%)
Aug 10, 2022 1.770 1.850 1.770 1.830 139,821 +0.09(+5.17%)
Aug 09, 2022 1.820 1.840 1.730 1.740 150,918 -0.08(-4.40%)
Aug 08, 2022 1.850 1.850 1.810 1.820 105,333 +0.01(+0.55%)
Aug 05, 2022 1.850 1.850 1.760 1.810 114,913 +0.02(+1.12%)
Aug 04, 2022 1.790 1.790 1.760 1.790 167,662 +0.03(+1.70%)
Aug 03, 2022 1.770 1.785 1.740 1.760 214,617 +0.00(+0.00%)
Aug 02, 2022 1.780 1.800 1.730 1.760 132,763 -0.02(-1.12%)
Aug 01, 2022 1.740 1.780 1.700 1.780 204,726 +0.06(+3.49%)
Jul 29, 2022 1.750 1.771 1.720 1.720 202,375 -0.03(-1.71%)
Jul 28, 2022 1.760 1.870 1.730 1.750 195,257 -0.01(-0.57%)
Jul 27, 2022 1.800 1.800 1.700 1.760 380,509 +0.04(+2.33%)
Jul 26, 2022 1.910 1.910 1.690 1.720 366,186 +0.01(+0.58%)
Jul 25, 2022 1.840 1.860 1.680 1.710 332,427 -0.11(-6.04%)
Jul 22, 2022 1.900 1.900 1.810 1.820 82,510 -0.07(-3.70%)
Jul 21, 2022 1.900 1.945 1.880 1.890 66,473 -0.04(-2.07%)
Jul 20, 2022 1.890 1.940 1.860 1.930 62,974 +0.03(+1.58%)
Jul 19, 2022 1.870 1.990 1.870 1.900 108,744 +0.03(+1.60%)
Jul 18, 2022 1.750 1.900 1.750 1.870 151,042 +0.17(+10.00%)
Jul 15, 2022 1.650 1.710 1.630 1.700 260,413 +0.04(+2.41%)
Jul 14, 2022 1.710 1.710 1.650 1.660 244,962 -0.05(-2.92%)
Jul 13, 2022 1.760 1.830 1.710 1.710 121,046 -0.07(-3.93%)
Jul 12, 2022 1.770 1.820 1.760 1.780 60,705 +0.00(+0.00%)
Jul 11, 2022 1.810 1.840 1.770 1.780 222,509 +0.01(+0.56%)
Jul 08, 2022 2.000 2.000 1.770 1.770 472,697 -0.23(-11.50%)
Jul 07, 2022 1.920 2.018 1.920 2.000 91,410 +0.09(+4.71%)
Jul 06, 2022 2.040 2.050 1.900 1.910 147,843 -0.12(-5.91%)
Jul 05, 2022 2.100 2.115 2.000 2.030 168,159 -0.13(-6.02%)
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.