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, 2023 0.3860 0.4080 0.3850 0.4048 141,191 +0.01(+3.42%)
Mar 30, 2023 0.3800 0.4000 0.3850 0.3914 214,533 +0.01(+1.66%)
Mar 29, 2023 0.4000 0.4025 0.3850 0.3850 42,371 -0.01(-1.28%)
Mar 28, 2023 0.3800 0.4088 0.3800 0.3900 55,056 +0.00(+0.00%)
Mar 27, 2023 0.4000 0.4100 0.3810 0.3900 79,125 +0.01(+2.63%)
Mar 24, 2023 0.4000 0.4099 0.3800 0.3800 74,257 -0.01(-2.56%)
Mar 23, 2023 0.3900 0.4238 0.3800 0.3900 137,211 -0.01(-2.48%)
Mar 22, 2023 0.4075 0.4099 0.3800 0.3999 131,048 +0.02(+5.24%)
Mar 21, 2023 0.4000 0.4100 0.3800 0.3800 164,591 -0.02(-5.24%)
Mar 20, 2023 0.4680 0.5000 0.3950 0.4010 368,974 +0.00(+0.22%)
Mar 17, 2023 0.4400 0.4680 0.4001 0.4001 372,014 -0.04(-9.07%)
Mar 16, 2023 0.4000 0.4466 0.3950 0.4400 332,425 +0.05(+12.82%)
Mar 15, 2023 0.4000 0.4098 0.3800 0.3900 452,112 +0.00(+0.00%)
Mar 14, 2023 0.4300 0.4300 0.3750 0.3900 408,130 +0.00(+0.26%)
Mar 13, 2023 0.4000 0.4070 0.3800 0.3890 182,311 +0.01(+3.18%)
Mar 10, 2023 0.4075 0.4199 0.3731 0.3770 486,588 -0.03(-7.51%)
Mar 09, 2023 0.4329 0.4329 0.4000 0.4076 404,108 -0.00(-0.59%)
Mar 08, 2023 0.4120 0.4400 0.4010 0.4100 307,009 -0.00(-0.49%)
Mar 07, 2023 0.4350 0.4446 0.4120 0.4120 264,954 -0.01(-3.06%)
Mar 06, 2023 0.4550 0.4550 0.4250 0.4250 257,210 -0.03(-6.59%)
Mar 03, 2023 0.4469 0.4550 0.4202 0.4550 261,085 +0.02(+5.69%)
Mar 02, 2023 0.4253 0.4604 0.4220 0.4305 417,769 +0.02(+4.80%)
Mar 01, 2023 0.4657 0.4770 0.4108 0.4108 758,778 -0.07(-14.43%)
Feb 28, 2023 0.4872 0.5161 0.4650 0.4801 370,320 -0.01(-2.36%)
Feb 27, 2023 0.5000 0.5239 0.4804 0.4917 354,520 +0.01(+1.42%)
Feb 24, 2023 0.5000 0.5211 0.4700 0.4848 612,821 -0.00(-0.37%)
Feb 23, 2023 0.5700 0.5849 0.4800 0.4866 1,531,217 -0.08(-14.03%)
Feb 22, 2023 0.6020 0.6211 0.5500 0.5660 875,147 -0.06(-9.80%)
Feb 21, 2023 0.6710 0.6710 0.6200 0.6275 477,455 -0.04(-6.48%)
Feb 17, 2023 0.6500 0.6826 0.6500 0.6710 228,926 +0.02(+3.07%)
Feb 16, 2023 0.6720 0.6900 0.6510 0.6510 233,748 -0.05(-6.53%)
Feb 15, 2023 0.6517 0.7200 0.6500 0.6965 346,259 +0.03(+3.96%)
Feb 14, 2023 0.6500 0.6800 0.6460 0.6700 73,442 +0.02(+3.72%)
Feb 13, 2023 0.6300 0.6600 0.6206 0.6460 102,385 +0.02(+2.54%)
Feb 10, 2023 0.6400 0.6780 0.6051 0.6300 172,385 -0.02(-2.33%)
Feb 09, 2023 0.6600 0.6690 0.6302 0.6450 190,510 +0.01(+0.78%)
Feb 08, 2023 0.6450 0.6900 0.6020 0.6400 395,480 +0.01(+1.59%)
Feb 07, 2023 0.6025 0.6400 0.6020 0.6300 151,505 +0.01(+2.36%)
Feb 06, 2023 0.6750 0.6800 0.6020 0.6155 364,845 -0.02(-3.62%)
Feb 03, 2023 0.6416 0.6476 0.6110 0.6386 62,145 -0.00(-0.47%)
Feb 02, 2023 0.6600 0.6700 0.6300 0.6416 142,804 -0.01(-1.29%)
Feb 01, 2023 0.6400 0.6500 0.6000 0.6500 222,406 +0.04(+6.56%)
Jan 31, 2023 0.6200 0.6209 0.5900 0.6100 252,916 +0.01(+2.09%)
Jan 30, 2023 0.6000 0.6049 0.5897 0.5975 184,839 +0.04(+6.70%)
Jan 27, 2023 0.6000 0.6237 0.5500 0.5600 732,253 -0.05(-8.18%)
Jan 26, 2023 0.6201 0.6500 0.6099 0.6099 118,237 -0.03(-4.60%)
Jan 25, 2023 0.6010 0.6393 0.6010 0.6393 118,639 +0.02(+3.73%)
Jan 24, 2023 0.6400 0.6400 0.6010 0.6163 68,517 -0.01(-1.38%)
Jan 23, 2023 0.6662 0.6905 0.6051 0.6249 302,797 -0.04(-6.20%)
Jan 20, 2023 0.7200 0.7201 0.6400 0.6662 324,016 -0.05(-7.47%)
Jan 19, 2023 0.7300 0.7900 0.6910 0.7200 218,577 -0.05(-6.49%)
Jan 18, 2023 0.7700 0.7900 0.7301 0.7700 314,471 +0.04(+5.48%)
Jan 17, 2023 0.6500 0.7500 0.6530 0.7300 451,559 +0.09(+14.96%)
Jan 13, 2023 0.6030 0.6500 0.6030 0.6350 240,845 +0.02(+3.49%)
Jan 12, 2023 0.6200 0.6547 0.6010 0.6136 287,810 -0.02(-2.60%)
Jan 11, 2023 0.6500 0.6960 0.6100 0.6300 356,977 -0.03(-5.01%)
Jan 10, 2023 0.6900 0.7752 0.6337 0.6632 602,919 -0.03(-3.88%)
Jan 09, 2023 0.7770 0.7798 0.6808 0.6900 1,101,436 -0.03(-4.17%)
Jan 06, 2023 0.7000 0.7400 0.6700 0.7200 379,362 +0.03(+4.35%)
Jan 05, 2023 0.6681 0.7197 0.6100 0.6900 462,747 -0.01(-1.43%)
Jan 04, 2023 0.7000 0.7500 0.6700 0.7000 631,484 +0.08(+13.01%)
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.