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, 2020 1.720 1.810 1.690 1.720 1,066,553 +0.00(+0.00%)
Mar 30, 2020 1.770 1.900 1.700 1.720 221,909 -0.08(-4.44%)
Mar 27, 2020 1.930 1.960 1.790 1.800 274,000 -0.24(-11.76%)
Mar 26, 2020 2.010 2.140 1.900 2.040 208,798 +0.06(+3.03%)
Mar 25, 2020 1.730 2.100 1.680 1.980 483,575 +0.27(+15.79%)
Mar 24, 2020 1.920 1.950 1.640 1.710 641,210 -0.08(-4.47%)
Mar 23, 2020 1.910 1.980 1.780 1.790 195,016 -0.08(-4.28%)
Mar 20, 2020 2.090 2.116 1.850 1.870 373,900 -0.19(-9.22%)
Mar 19, 2020 1.870 2.120 1.830 2.060 282,033 +0.14(+7.29%)
Mar 18, 2020 2.000 2.160 1.780 1.920 584,783 -0.23(-10.70%)
Mar 17, 2020 1.930 2.330 1.850 2.150 462,937 +0.28(+14.97%)
Mar 16, 2020 2.000 2.050 1.750 1.870 505,333 -0.15(-7.43%)
Mar 13, 2020 1.940 2.060 1.850 2.020 544,600 +0.18(+9.78%)
Mar 12, 2020 1.910 1.990 1.800 1.840 814,449 -0.23(-11.11%)
Mar 11, 2020 2.220 2.320 2.030 2.070 227,363 -0.31(-13.03%)
Mar 10, 2020 2.120 2.430 2.070 2.380 572,325 +0.37(+18.41%)
Mar 09, 2020 2.330 2.390 2.000 2.010 390,547 -0.47(-18.95%)
Mar 06, 2020 2.510 2.675 2.460 2.480 253,100 -0.16(-6.06%)
Mar 05, 2020 2.650 2.820 2.560 2.640 254,523 -0.16(-5.71%)
Mar 04, 2020 2.760 2.830 2.640 2.800 186,178 +0.14(+5.26%)
Mar 03, 2020 2.600 2.900 2.570 2.660 451,021 +0.09(+3.50%)
Mar 02, 2020 2.700 2.732 2.490 2.570 429,203 -0.10(-3.75%)
Feb 28, 2020 2.660 2.740 2.560 2.670 389,200 -0.02(-0.74%)
Feb 27, 2020 2.830 2.830 2.560 2.690 424,255 -0.28(-9.43%)
Feb 26, 2020 3.240 3.335 2.910 2.970 459,570 -0.26(-8.05%)
Feb 25, 2020 3.680 3.680 3.167 3.230 479,281 -0.39(-10.77%)
Feb 24, 2020 3.600 3.660 3.500 3.620 482,936 -0.22(-5.73%)
Feb 21, 2020 3.470 3.979 3.450 3.840 728,500 +0.43(+12.61%)
Feb 20, 2020 3.240 3.420 3.200 3.410 279,790 +0.10(+3.02%)
Feb 19, 2020 3.180 3.380 3.150 3.310 319,461 +0.17(+5.41%)
Feb 18, 2020 3.250 3.250 3.060 3.140 168,393 -0.05(-1.57%)
Feb 14, 2020 3.060 3.344 3.060 3.190 227,900 +0.14(+4.59%)
Feb 13, 2020 3.120 3.190 2.980 3.050 101,970 -0.11(-3.48%)
Feb 12, 2020 3.180 3.310 3.080 3.160 171,725 +0.06(+1.94%)
Feb 11, 2020 2.870 3.170 2.860 3.100 249,033 +0.25(+8.77%)
Feb 10, 2020 2.860 3.015 2.800 2.850 196,068 -0.01(-0.35%)
Feb 07, 2020 2.930 2.930 2.790 2.860 192,000 -0.12(-4.03%)
Feb 06, 2020 3.120 3.120 2.840 2.980 215,900 -0.13(-4.18%)
Feb 05, 2020 3.100 3.130 3.040 3.110 118,859 +0.08(+2.64%)
Feb 04, 2020 2.990 3.090 2.920 3.030 187,475 +0.17(+5.94%)
Feb 03, 2020 2.800 2.935 2.760 2.860 328,668 +0.12(+4.38%)
Jan 31, 2020 2.850 2.850 2.710 2.740 443,100 -0.08(-2.84%)
Jan 30, 2020 2.940 3.000 2.780 2.820 264,436 -0.15(-5.05%)
Jan 29, 2020 3.070 3.120 2.940 2.970 169,019 -0.09(-2.94%)
Jan 28, 2020 3.050 3.120 2.990 3.060 448,734 +0.03(+0.99%)
Jan 27, 2020 3.000 3.080 2.900 3.030 245,556 -0.06(-1.94%)
Jan 24, 2020 3.310 3.310 3.030 3.090 378,800 -0.21(-6.36%)
Jan 23, 2020 3.160 3.330 3.000 3.300 270,316 +0.09(+2.80%)
Jan 22, 2020 3.360 3.360 3.170 3.210 260,837 -0.10(-3.02%)
Jan 21, 2020 3.450 3.450 3.300 3.310 412,341 -0.17(-4.89%)
Jan 17, 2020 3.640 3.728 3.470 3.480 217,800 -0.15(-4.13%)
Jan 16, 2020 3.480 3.670 3.420 3.630 285,685 +0.03(+0.83%)
Jan 15, 2020 3.610 3.680 3.540 3.600 132,683 -0.01(-0.28%)
Jan 14, 2020 3.500 3.685 3.460 3.610 157,247 +0.11(+3.14%)
Jan 13, 2020 3.270 3.695 3.255 3.500 424,364 +0.25(+7.69%)
Jan 10, 2020 3.470 3.470 3.220 3.250 435,800 -0.11(-3.27%)
Jan 09, 2020 3.430 3.470 3.300 3.360 174,289 -0.05(-1.47%)
Jan 08, 2020 3.330 3.430 3.310 3.410 248,196 +0.06(+1.79%)
Jan 07, 2020 3.510 3.570 3.330 3.350 499,473 -0.17(-4.83%)
Jan 06, 2020 3.570 3.730 3.500 3.520 202,653 -0.11(-3.03%)
Jan 03, 2020 3.680 3.740 3.570 3.630 311,300 -0.09(-2.42%)
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.