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 (%)
May 31, 2022 2.550 2.730 2.450 2.540 852,354 +0.26(+11.40%)
May 27, 2022 2.130 2.400 2.130 2.280 433,820 +0.12(+5.56%)
May 26, 2022 1.930 2.250 1.922 2.160 10,595,284 +0.24(+12.50%)
May 25, 2022 1.810 1.990 1.810 1.920 100,730 +0.05(+2.67%)
May 24, 2022 1.850 1.890 1.800 1.870 164,762 +0.02(+1.08%)
May 23, 2022 1.840 1.880 1.800 1.850 105,287 +0.04(+2.21%)
May 20, 2022 1.810 1.840 1.710 1.810 219,434 +0.02(+1.12%)
May 19, 2022 1.730 1.820 1.730 1.790 60,554 +0.03(+1.70%)
May 18, 2022 1.850 1.885 1.740 1.760 123,769 -0.11(-5.88%)
May 17, 2022 1.900 1.910 1.860 1.870 106,099 +0.02(+1.08%)
May 16, 2022 1.870 1.880 1.830 1.850 76,597 -0.02(-1.07%)
May 13, 2022 1.850 1.880 1.790 1.870 199,048 +0.07(+3.89%)
May 12, 2022 1.730 1.850 1.690 1.800 177,555 +0.07(+4.05%)
May 11, 2022 1.810 1.880 1.720 1.730 101,482 -0.13(-6.99%)
May 10, 2022 1.860 1.870 1.760 1.860 114,008 +0.03(+1.64%)
May 09, 2022 1.910 1.910 1.720 1.830 295,694 -0.12(-6.15%)
May 06, 2022 1.940 1.990 1.870 1.950 110,466 -0.03(-1.52%)
May 05, 2022 2.020 2.090 1.940 1.980 175,121 -0.07(-3.41%)
May 04, 2022 2.170 2.190 1.930 2.050 817,618 +0.05(+2.50%)
May 03, 2022 1.980 2.050 1.930 2.000 284,753 +0.06(+3.09%)
May 02, 2022 1.850 1.950 1.830 1.940 152,272 +0.08(+4.30%)
Apr 29, 2022 2.000 2.010 1.840 1.860 436,683 -0.13(-6.53%)
Apr 28, 2022 1.880 2.056 1.851 1.990 230,178 +0.11(+5.85%)
Apr 27, 2022 1.860 1.920 1.800 1.880 249,564 +0.02(+1.08%)
Apr 26, 2022 2.010 2.080 1.790 1.860 2,145,642 +0.08(+4.49%)
Apr 25, 2022 1.780 1.820 1.740 1.780 704,469 -0.02(-1.11%)
Apr 22, 2022 1.800 1.820 1.780 1.800 233,929 -0.01(-0.55%)
Apr 21, 2022 1.900 1.905 1.800 1.810 39,103 -0.05(-2.69%)
Apr 20, 2022 1.820 1.875 1.800 1.860 39,525 +0.04(+2.20%)
Apr 19, 2022 1.790 1.925 1.790 1.820 202,064 +0.02(+1.11%)
Apr 18, 2022 1.820 1.870 1.780 1.800 104,273 -0.05(-2.70%)
Apr 14, 2022 1.940 1.970 1.840 1.850 84,191 -0.04(-2.12%)
Apr 13, 2022 1.870 1.910 1.830 1.890 77,032 +0.06(+3.28%)
Apr 12, 2022 1.930 1.940 1.810 1.830 91,065 -0.03(-1.61%)
Apr 11, 2022 1.950 2.010 1.860 1.860 123,085 -0.15(-7.46%)
Apr 08, 2022 2.030 2.056 1.970 2.010 144,744 +0.02(+1.01%)
Apr 07, 2022 1.930 2.060 1.820 1.990 285,314 +0.03(+1.53%)
Apr 06, 2022 1.700 2.210 1.680 1.960 1,501,487 +0.25(+14.62%)
Apr 05, 2022 1.800 1.810 1.700 1.710 247,132 -0.11(-6.04%)
Apr 04, 2022 1.770 1.870 1.730 1.820 184,889 +0.04(+2.25%)
Apr 01, 2022 1.800 1.840 1.750 1.780 135,149 +0.00(+0.00%)
Mar 31, 2022 1.780 1.830 1.750 1.780 112,340 -0.04(-2.20%)
Mar 30, 2022 1.800 1.840 1.770 1.820 102,249 +0.01(+0.55%)
Mar 29, 2022 1.750 1.840 1.750 1.810 165,057 +0.05(+2.84%)
Mar 28, 2022 1.800 1.828 1.730 1.760 54,620 -0.03(-1.68%)
Mar 25, 2022 1.820 1.859 1.680 1.790 212,603 -0.01(-0.56%)
Mar 24, 2022 1.880 1.890 1.780 1.800 55,279 -0.06(-3.23%)
Mar 23, 2022 1.830 1.920 1.790 1.860 80,373 +0.04(+2.20%)
Mar 22, 2022 1.920 1.960 1.810 1.820 287,549 -0.10(-5.21%)
Mar 21, 2022 1.890 1.950 1.890 1.920 170,245 +0.03(+1.59%)
Mar 18, 2022 1.940 1.950 1.880 1.890 365,981 -0.06(-3.08%)
Mar 17, 2022 1.960 1.980 1.920 1.950 97,162 +0.00(+0.00%)
Mar 16, 2022 1.780 2.020 1.750 1.950 371,676 +0.23(+13.37%)
Mar 15, 2022 1.780 1.910 1.690 1.720 201,551 -0.06(-3.37%)
Mar 14, 2022 1.700 1.850 1.642 1.780 541,484 +0.15(+9.20%)
Mar 11, 2022 2.000 2.040 1.130 1.630 2,391,207 -0.32(-16.41%)
Mar 10, 2022 1.870 2.030 1.870 1.950 227,186 -0.01(-0.51%)
Mar 09, 2022 2.000 2.080 1.940 1.960 171,310 +0.01(+0.51%)
Mar 08, 2022 1.920 2.080 1.860 1.950 198,012 +0.04(+2.09%)
Mar 07, 2022 2.010 2.070 1.870 1.910 293,981 -0.12(-5.91%)
Mar 04, 2022 2.080 2.120 2.010 2.030 191,522 -0.09(-4.25%)
Mar 03, 2022 2.200 2.270 2.100 2.120 85,452 -0.08(-3.64%)
Mar 02, 2022 2.150 2.230 2.090 2.200 212,252 +0.09(+4.27%)
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.