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 30, 2022 0.5028 0.5400 0.5028 0.5399 780,719 +0.02(+4.17%)
Dec 29, 2022 0.5370 0.5370 0.4950 0.5183 714,621 +0.02(+3.66%)
Dec 28, 2022 0.5100 0.5401 0.4901 0.5000 775,903 -0.01(-1.96%)
Dec 27, 2022 0.5200 0.5497 0.4900 0.5100 680,718 +0.01(+2.00%)
Dec 23, 2022 0.4800 0.5100 0.4751 0.5000 541,506 +0.01(+2.08%)
Dec 22, 2022 0.5101 0.5249 0.4800 0.4898 918,904 -0.02(-3.39%)
Dec 21, 2022 0.5274 0.5800 0.4901 0.5070 646,373 -0.02(-4.34%)
Dec 20, 2022 0.5020 0.5499 0.4905 0.5300 599,357 +0.01(+1.03%)
Dec 19, 2022 0.6000 0.6000 0.4879 0.5246 1,246,920 -0.04(-6.60%)
Dec 16, 2022 0.5800 0.5900 0.5150 0.5617 525,604 -0.01(-1.59%)
Dec 15, 2022 0.5500 0.5900 0.4950 0.5708 1,354,137 +0.02(+3.78%)
Dec 14, 2022 0.4500 0.6099 0.4070 0.5500 11,859,509 +0.12(+27.91%)
Dec 13, 2022 0.4700 0.4850 0.4186 0.4300 1,655,315 -0.02(-4.44%)
Dec 12, 2022 0.4800 0.4800 0.4405 0.4500 1,002,328 -0.03(-6.25%)
Dec 09, 2022 0.5300 0.5362 0.4566 0.4800 805,512 -0.03(-5.88%)
Dec 08, 2022 0.5253 0.5253 0.4950 0.5100 1,282,184 +0.00(+0.00%)
Dec 07, 2022 0.5000 0.5100 0.4700 0.5100 689,915 +0.01(+2.00%)
Dec 06, 2022 0.5500 0.5500 0.4901 0.5000 856,829 -0.04(-7.41%)
Dec 05, 2022 0.6290 0.6290 0.5348 0.5400 1,123,231 -0.05(-8.47%)
Dec 02, 2022 0.6311 0.6493 0.5850 0.5900 1,515,034 -0.03(-4.84%)
Dec 01, 2022 0.7000 0.7116 0.6190 0.6200 778,569 -0.06(-9.28%)
Nov 30, 2022 0.6900 0.7123 0.6600 0.6834 171,614 -0.01(-1.64%)
Nov 29, 2022 0.7100 0.7201 0.6900 0.6948 120,324 -0.02(-2.14%)
Nov 28, 2022 0.7229 0.7406 0.6940 0.7100 53,415 -0.00(-0.38%)
Nov 25, 2022 0.7500 0.7500 0.6976 0.7127 91,867 +0.00(+0.32%)
Nov 23, 2022 0.7397 0.7493 0.6931 0.7104 96,944 -0.00(-0.25%)
Nov 22, 2022 0.7400 0.7600 0.6900 0.7122 212,000 -0.01(-1.29%)
Nov 21, 2022 0.6980 0.7600 0.6975 0.7215 448,103 +0.02(+3.44%)
Nov 18, 2022 0.7200 0.7249 0.6901 0.6975 180,750 -0.00(-0.40%)
Nov 17, 2022 0.7600 0.7700 0.6900 0.7003 202,217 -0.05(-6.55%)
Nov 16, 2022 0.7607 0.7800 0.7115 0.7494 137,375 -0.00(-0.08%)
Nov 15, 2022 0.7400 0.7800 0.6831 0.7500 766,910 +0.08(+11.42%)
Nov 14, 2022 0.6500 0.7029 0.6010 0.6731 1,449,374 +0.00(+0.46%)
Nov 11, 2022 0.7200 0.7277 0.6324 0.6700 894,643 -0.02(-2.93%)
Nov 10, 2022 0.7600 0.7800 0.6250 0.6902 686,595 -0.01(-1.40%)
Nov 09, 2022 0.7400 0.7702 0.6000 0.7000 565,640 -0.04(-5.41%)
Nov 08, 2022 0.7707 0.7800 0.7275 0.7400 287,877 -0.02(-1.99%)
Nov 07, 2022 0.8400 0.8404 0.7500 0.7550 1,639,874 -0.08(-10.12%)
Nov 04, 2022 0.8400 0.9069 0.8400 0.8400 174,492 -0.01(-0.60%)
Nov 03, 2022 0.8200 0.8835 0.8000 0.8451 140,630 -0.01(-1.61%)
Nov 02, 2022 0.9112 0.9324 0.8566 0.8589 47,626 -0.04(-4.56%)
Nov 01, 2022 0.9200 0.9647 0.8769 0.8999 279,044 -0.02(-2.18%)
Oct 31, 2022 0.9300 0.9497 0.8700 0.9200 70,982 -0.03(-3.16%)
Oct 28, 2022 0.9036 1.040 0.9030 0.9500 336,293 +0.03(+3.26%)
Oct 27, 2022 0.8400 0.9200 0.8400 0.9200 287,745 +0.08(+8.89%)
Oct 26, 2022 0.8000 0.8449 0.7900 0.8449 153,440 +0.06(+7.00%)
Oct 25, 2022 0.8300 0.8299 0.7741 0.7896 152,482 -0.03(-3.71%)
Oct 24, 2022 0.7600 0.8293 0.7600 0.8200 74,084 +0.06(+7.89%)
Oct 21, 2022 0.7900 0.8066 0.7510 0.7600 248,864 -0.01(-1.30%)
Oct 20, 2022 0.7900 0.8500 0.7700 0.7700 194,805 -0.04(-4.94%)
Oct 19, 2022 0.8000 0.8814 0.7640 0.8100 414,697 +0.01(+1.33%)
Oct 18, 2022 0.7300 0.8000 0.7300 0.7994 144,452 +0.09(+12.59%)
Oct 17, 2022 0.7300 0.7500 0.7000 0.7100 201,117 +0.00(+0.25%)
Oct 14, 2022 0.7300 0.7400 0.7000 0.7082 137,968 -0.02(-2.99%)
Oct 13, 2022 0.8000 0.8000 0.7200 0.7300 310,430 -0.04(-5.75%)
Oct 12, 2022 0.8000 0.8000 0.7600 0.7745 126,997 -0.02(-2.79%)
Oct 11, 2022 0.8000 0.8218 0.7810 0.7967 230,852 +0.01(+1.41%)
Oct 10, 2022 0.8500 0.8741 0.7850 0.7856 286,620 -0.07(-8.65%)
Oct 07, 2022 0.8900 0.9000 0.8500 0.8600 297,421 -0.02(-2.27%)
Oct 06, 2022 0.8600 0.8800 0.8301 0.8800 589,632 -0.08(-8.05%)
Oct 05, 2022 1.030 1.030 0.9348 0.9570 167,734 -0.01(-1.27%)
Oct 04, 2022 1.070 1.070 0.9600 0.9693 451,091 +0.04(+4.24%)
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.