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, 2021 4.680 4.770 4.580 4.630 207,759 -0.02(-0.43%)
Mar 30, 2021 4.450 4.700 4.361 4.650 466,450 +0.22(+4.97%)
Mar 29, 2021 4.240 4.480 4.200 4.430 572,478 +0.19(+4.48%)
Mar 26, 2021 4.100 4.250 4.030 4.240 274,200 +0.20(+4.95%)
Mar 25, 2021 3.880 4.190 3.750 4.040 410,691 +0.12(+3.06%)
Mar 24, 2021 4.110 4.250 3.860 3.920 700,300 -0.15(-3.69%)
Mar 23, 2021 4.350 4.420 4.032 4.070 477,151 -0.37(-8.33%)
Mar 22, 2021 4.700 4.800 4.380 4.440 435,871 -0.26(-5.53%)
Mar 19, 2021 5.080 5.140 4.680 4.700 699,600 -0.39(-7.66%)
Mar 18, 2021 5.190 5.480 5.070 5.090 686,786 -0.10(-1.93%)
Mar 17, 2021 4.810 5.370 4.741 5.190 981,443 +0.41(+8.58%)
Mar 16, 2021 4.730 4.840 4.620 4.780 555,855 +0.02(+0.42%)
Mar 15, 2021 4.850 4.850 4.540 4.760 656,683 -0.04(-0.83%)
Mar 12, 2021 4.500 4.920 4.500 4.800 793,000 +0.36(+8.11%)
Mar 11, 2021 4.390 4.490 4.300 4.440 642,119 +0.07(+1.60%)
Mar 10, 2021 4.120 4.440 4.110 4.370 686,612 +0.28(+6.85%)
Mar 09, 2021 4.200 4.200 4.040 4.090 523,731 -0.08(-1.92%)
Mar 08, 2021 4.140 4.330 3.953 4.170 1,225,421 +0.01(+0.24%)
Mar 05, 2021 4.010 4.220 3.835 4.160 1,485,000 +0.28(+7.22%)
Mar 04, 2021 4.180 4.250 3.730 3.880 637,428 -0.25(-6.05%)
Mar 03, 2021 3.970 4.160 3.970 4.130 562,307 +0.16(+4.03%)
Mar 02, 2021 3.910 4.090 3.880 3.970 310,523 +0.11(+2.85%)
Mar 01, 2021 3.900 4.100 3.830 3.860 781,237 +0.03(+0.78%)
Feb 26, 2021 4.100 4.180 3.760 3.830 1,062,100 -0.24(-5.90%)
Feb 25, 2021 4.560 4.620 4.060 4.070 445,309 -0.24(-5.57%)
Feb 24, 2021 4.260 4.800 4.260 4.310 486,820 -0.10(-2.27%)
Feb 23, 2021 4.180 4.410 3.900 4.410 506,611 -0.01(-0.23%)
Feb 22, 2021 4.150 4.590 4.125 4.420 512,240 +0.22(+5.24%)
Feb 19, 2021 3.970 4.340 3.970 4.200 333,800 +0.31(+7.97%)
Feb 18, 2021 4.110 4.120 3.890 3.890 328,375 -0.24(-5.81%)
Feb 17, 2021 4.320 4.320 4.060 4.130 264,118 -0.17(-3.95%)
Feb 16, 2021 4.270 4.450 4.230 4.300 279,703 +0.03(+0.70%)
Feb 12, 2021 4.150 4.375 4.120 4.270 251,400 +0.05(+1.18%)
Feb 11, 2021 4.390 4.458 4.100 4.220 287,641 -0.14(-3.21%)
Feb 10, 2021 4.600 4.640 4.230 4.360 448,545 +0.00(+0.00%)
Feb 09, 2021 4.170 4.400 4.040 4.360 550,942 +0.16(+3.81%)
Feb 08, 2021 4.270 4.370 4.200 4.200 277,825 -0.01(-0.24%)
Feb 05, 2021 4.110 4.230 4.000 4.210 349,200 +0.10(+2.43%)
Feb 04, 2021 4.100 4.190 4.070 4.110 287,007 +0.03(+0.74%)
Feb 03, 2021 4.220 4.270 4.060 4.080 363,302 -0.07(-1.69%)
Feb 02, 2021 4.230 4.270 4.050 4.150 411,556 -0.04(-0.95%)
Feb 01, 2021 4.150 4.250 4.030 4.190 361,240 +0.17(+4.23%)
Jan 29, 2021 4.100 4.280 3.740 4.020 742,500 -0.19(-4.51%)
Jan 28, 2021 4.190 4.310 3.960 4.210 582,585 +0.20(+4.99%)
Jan 27, 2021 4.510 4.610 4.010 4.010 940,163 -0.65(-13.95%)
Jan 26, 2021 4.890 5.240 4.620 4.660 2,783,850 +0.21(+4.72%)
Jan 25, 2021 4.650 4.840 4.270 4.450 1,696,346 +0.30(+7.23%)
Jan 22, 2021 4.150 4.240 4.040 4.150 519,900 +0.02(+0.48%)
Jan 21, 2021 4.540 4.560 4.120 4.130 304,167 -0.38(-8.43%)
Jan 20, 2021 4.520 4.670 4.440 4.510 1,139,248 +0.17(+3.92%)
Jan 19, 2021 4.300 4.500 4.280 4.340 370,442 +0.16(+3.83%)
Jan 15, 2021 4.360 4.440 4.150 4.180 318,800 -0.23(-5.22%)
Jan 14, 2021 4.360 4.690 4.310 4.410 451,341 +0.09(+2.08%)
Jan 13, 2021 4.760 5.000 4.290 4.320 749,804 -0.44(-9.24%)
Jan 12, 2021 4.300 4.770 4.060 4.760 806,618 +0.44(+10.19%)
Jan 11, 2021 3.970 4.380 3.900 4.320 345,186 +0.30(+7.46%)
Jan 08, 2021 4.110 4.390 3.920 4.020 464,200 -0.05(-1.23%)
Jan 07, 2021 4.040 4.380 4.010 4.070 974,426 +0.14(+3.56%)
Jan 06, 2021 3.400 4.088 3.390 3.930 1,199,244 +0.51(+14.91%)
Jan 05, 2021 3.280 3.440 3.230 3.420 96,482 +0.15(+4.59%)
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.