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 (%)
Jul 31, 2020 1.650 1.780 1.650 1.730 173,600 +0.09(+5.49%)
Jul 30, 2020 1.820 1.820 1.630 1.640 301,432 -0.18(-9.89%)
Jul 29, 2020 1.770 1.840 1.730 1.820 242,945 +0.07(+4.00%)
Jul 28, 2020 1.830 1.830 1.710 1.750 161,796 -0.04(-2.23%)
Jul 27, 2020 1.730 1.830 1.670 1.790 228,647 +0.06(+3.47%)
Jul 24, 2020 1.700 1.750 1.690 1.730 165,200 +0.02(+1.17%)
Jul 23, 2020 1.750 1.790 1.690 1.710 212,975 -0.05(-2.84%)
Jul 22, 2020 1.700 1.760 1.700 1.760 86,009 +0.06(+3.53%)
Jul 21, 2020 1.700 1.800 1.660 1.700 216,733 -0.01(-0.29%)
Jul 20, 2020 1.830 1.840 1.610 1.705 384,267 -0.12(-6.83%)
Jul 17, 2020 1.770 1.830 1.740 1.830 179,100 +0.09(+5.17%)
Jul 16, 2020 1.650 1.790 1.560 1.740 310,036 +0.11(+6.75%)
Jul 15, 2020 1.580 1.700 1.520 1.630 309,246 +0.03(+1.87%)
Jul 14, 2020 1.550 1.620 1.520 1.600 161,752 +0.05(+3.23%)
Jul 13, 2020 1.620 1.650 1.550 1.550 205,229 -0.07(-4.32%)
Jul 10, 2020 1.740 1.750 1.550 1.620 251,000 -0.03(-1.82%)
Jul 09, 2020 1.800 1.825 1.620 1.650 186,604 -0.17(-9.34%)
Jul 08, 2020 1.720 1.910 1.650 1.820 317,521 +0.08(+4.60%)
Jul 07, 2020 1.840 1.840 1.710 1.740 89,060 -0.07(-3.87%)
Jul 06, 2020 1.850 1.880 1.760 1.810 176,045 -0.02(-1.09%)
Jul 02, 2020 1.750 1.840 1.680 1.830 152,800 +0.12(+7.02%)
Jul 01, 2020 1.800 1.800 1.700 1.710 150,217 -0.08(-4.47%)
Jun 30, 2020 1.840 1.850 1.690 1.790 126,634 -0.03(-1.65%)
Jun 29, 2020 1.600 1.880 1.600 1.820 278,653 +0.22(+13.75%)
Jun 26, 2020 1.750 1.750 1.580 1.600 173,400 -0.16(-9.09%)
Jun 25, 2020 1.800 1.820 1.740 1.760 250,412 -0.05(-2.76%)
Jun 24, 2020 2.020 2.020 1.810 1.810 244,142 -0.23(-11.27%)
Jun 23, 2020 1.930 2.060 1.825 2.040 436,158 +0.15(+7.94%)
Jun 22, 2020 2.000 2.000 1.870 1.890 238,303 -0.09(-4.55%)
Jun 19, 2020 2.100 2.110 1.970 1.980 391,600 -0.08(-3.88%)
Jun 18, 2020 2.090 2.212 2.020 2.060 97,481 -0.07(-3.29%)
Jun 17, 2020 2.270 2.280 2.120 2.130 116,887 -0.14(-6.17%)
Jun 16, 2020 2.340 2.400 2.200 2.270 560,016 +0.09(+4.13%)
Jun 15, 2020 2.060 2.270 2.000 2.180 326,379 +0.02(+0.93%)
Jun 12, 2020 1.920 2.160 1.916 2.160 391,900 +0.32(+17.39%)
Jun 11, 2020 1.900 1.960 1.760 1.840 579,984 -0.24(-11.54%)
Jun 10, 2020 2.310 2.400 2.030 2.080 531,941 -0.26(-11.11%)
Jun 09, 2020 2.560 2.560 2.290 2.340 647,734 -0.22(-8.59%)
Jun 08, 2020 2.300 2.660 2.250 2.560 891,033 +0.32(+14.29%)
Jun 05, 2020 2.150 2.270 2.020 2.240 922,600 +0.25(+12.56%)
Jun 04, 2020 1.660 2.110 1.660 1.990 1,173,327 +0.29(+17.06%)
Jun 03, 2020 1.600 1.750 1.450 1.700 1,061,735 +0.17(+11.11%)
Jun 02, 2020 1.390 1.600 1.380 1.530 1,178,157 +0.16(+11.68%)
Jun 01, 2020 1.400 1.410 1.270 1.370 415,030 +0.06(+4.58%)
May 29, 2020 1.410 1.480 1.310 1.310 890,600 -0.14(-9.66%)
May 28, 2020 1.390 1.530 1.350 1.450 335,578 +0.06(+4.32%)
May 27, 2020 1.480 1.526 1.350 1.390 422,015 -0.07(-4.79%)
May 26, 2020 1.530 1.570 1.440 1.460 323,461 +0.05(+3.55%)
May 22, 2020 1.430 1.430 1.310 1.410 193,000 -0.02(-1.40%)
May 21, 2020 1.400 1.470 1.350 1.430 219,943 -0.02(-1.38%)
May 20, 2020 1.430 1.490 1.410 1.450 181,263 +0.03(+2.11%)
May 19, 2020 1.420 1.490 1.320 1.420 418,374 +0.02(+1.43%)
May 18, 2020 1.390 1.420 1.310 1.400 529,795 +0.13(+10.24%)
May 15, 2020 1.290 1.330 1.220 1.270 267,700 -0.03(-2.31%)
May 14, 2020 1.170 1.405 1.160 1.300 673,536 +0.08(+6.56%)
May 13, 2020 1.280 1.280 1.150 1.220 549,644 -0.06(-4.69%)
May 12, 2020 1.320 1.350 1.270 1.280 193,772 -0.03(-2.29%)
May 11, 2020 1.380 1.400 1.260 1.310 330,732 -0.09(-6.43%)
May 08, 2020 1.280 1.450 1.270 1.400 391,000 +0.13(+10.24%)
May 07, 2020 1.340 1.440 1.230 1.270 622,362 -0.12(-8.63%)
May 06, 2020 1.420 1.590 1.370 1.390 1,389,443 +0.12(+9.45%)
May 05, 2020 1.230 1.350 1.207 1.270 224,808 +0.07(+5.83%)
May 04, 2020 1.240 1.250 1.140 1.200 319,061 -0.02(-1.64%)
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.