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 (%)
Sep 30, 2021 2.960 2.970 2.840 2.850 169,924 -0.10(-3.39%)
Sep 29, 2021 3.070 3.070 2.940 2.950 137,555 -0.11(-3.59%)
Sep 28, 2021 3.140 3.170 3.000 3.060 144,666 -0.03(-0.97%)
Sep 27, 2021 2.940 3.170 2.887 3.090 317,111 +0.20(+6.92%)
Sep 24, 2021 2.820 2.990 2.820 2.890 492,621 +0.04(+1.40%)
Sep 23, 2021 2.770 2.870 2.760 2.850 230,702 +0.13(+4.78%)
Sep 22, 2021 2.740 2.840 2.720 2.720 404,353 +0.04(+1.49%)
Sep 21, 2021 2.770 2.770 2.565 2.680 195,947 -0.02(-0.74%)
Sep 20, 2021 2.600 2.730 2.570 2.700 272,862 +0.00(+0.00%)
Sep 17, 2021 2.640 2.740 2.580 2.700 3,172,301 +0.02(+0.75%)
Sep 16, 2021 2.780 2.790 2.560 2.680 554,619 -0.10(-3.60%)
Sep 15, 2021 2.850 2.850 2.720 2.780 470,266 -0.05(-1.77%)
Sep 14, 2021 3.150 3.250 2.800 2.830 688,891 -0.29(-9.29%)
Sep 13, 2021 2.740 3.300 2.560 3.120 2,398,363 +0.42(+15.56%)
Sep 10, 2021 2.890 2.967 2.650 2.700 518,156 -0.15(-5.26%)
Sep 09, 2021 2.870 2.990 2.850 2.850 409,013 -0.06(-2.06%)
Sep 08, 2021 3.140 3.190 2.900 2.910 126,979 -0.23(-7.32%)
Sep 07, 2021 3.110 3.200 3.050 3.140 143,471 +0.01(+0.32%)
Sep 03, 2021 3.200 3.200 3.110 3.130 103,853 -0.05(-1.57%)
Sep 02, 2021 3.300 3.300 3.160 3.180 212,582 -0.06(-1.85%)
Sep 01, 2021 3.280 3.280 3.180 3.240 91,414 -0.03(-0.92%)
Aug 31, 2021 3.270 3.310 3.150 3.270 190,394 +0.01(+0.31%)
Aug 30, 2021 3.370 3.420 3.260 3.260 255,020 -0.08(-2.40%)
Aug 27, 2021 3.190 3.420 3.150 3.340 211,412 +0.19(+6.03%)
Aug 26, 2021 3.080 3.230 3.010 3.150 228,235 +0.07(+2.27%)
Aug 25, 2021 3.110 3.190 3.060 3.080 130,518 -0.01(-0.32%)
Aug 24, 2021 2.930 3.190 2.915 3.090 341,143 +0.21(+7.29%)
Aug 23, 2021 2.770 2.920 2.770 2.880 266,372 +0.15(+5.49%)
Aug 20, 2021 2.690 2.740 2.630 2.730 114,444 +0.06(+2.25%)
Aug 19, 2021 2.830 2.980 2.650 2.670 367,558 -0.17(-5.99%)
Aug 18, 2021 2.850 2.960 2.830 2.840 140,655 -0.03(-1.05%)
Aug 17, 2021 2.890 2.910 2.850 2.870 183,422 -0.08(-2.71%)
Aug 16, 2021 2.950 3.010 2.870 2.950 201,160 -0.06(-1.99%)
Aug 13, 2021 3.120 3.120 2.950 3.010 300,560 -0.13(-4.14%)
Aug 12, 2021 3.150 3.240 3.000 3.140 311,348 +0.04(+1.29%)
Aug 11, 2021 3.180 3.220 3.100 3.100 129,284 -0.07(-2.21%)
Aug 10, 2021 3.190 3.280 3.120 3.170 164,631 +0.02(+0.63%)
Aug 09, 2021 3.150 3.260 3.120 3.150 155,159 -0.07(-2.17%)
Aug 06, 2021 2.930 3.250 2.840 3.220 410,187 +0.33(+11.42%)
Aug 05, 2021 3.050 3.070 2.850 2.890 775,486 -0.25(-7.96%)
Aug 04, 2021 3.230 3.300 3.120 3.140 286,925 -0.17(-5.14%)
Aug 03, 2021 3.120 3.390 2.970 3.310 524,475 +0.11(+3.44%)
Aug 02, 2021 3.220 3.380 3.130 3.200 310,020 +0.03(+0.95%)
Jul 30, 2021 3.190 3.350 3.150 3.170 482,222 -0.04(-1.25%)
Jul 29, 2021 3.330 3.410 3.190 3.210 466,246 -0.06(-1.83%)
Jul 28, 2021 3.350 3.350 3.160 3.270 187,056 +0.00(+0.00%)
Jul 27, 2021 3.180 3.330 3.120 3.270 260,806 +0.11(+3.48%)
Jul 26, 2021 3.290 3.350 3.120 3.160 295,242 -0.08(-2.47%)
Jul 23, 2021 3.290 3.300 3.200 3.240 94,659 -0.03(-0.92%)
Jul 22, 2021 3.360 3.360 3.210 3.270 234,847 -0.04(-1.21%)
Jul 21, 2021 3.410 3.480 3.310 3.310 222,919 -0.04(-1.19%)
Jul 20, 2021 3.310 3.440 3.290 3.350 465,093 +0.11(+3.40%)
Jul 19, 2021 3.280 3.290 3.120 3.240 419,292 -0.11(-3.28%)
Jul 16, 2021 3.600 3.758 3.312 3.350 418,449 -0.18(-5.10%)
Jul 15, 2021 3.590 3.680 3.530 3.530 485,341 -0.17(-4.59%)
Jul 14, 2021 3.750 3.870 3.650 3.700 178,552 -0.07(-1.86%)
Jul 13, 2021 3.970 4.040 3.650 3.770 367,147 -0.21(-5.28%)
Jul 12, 2021 3.930 4.020 3.880 3.980 116,738 +0.00(+0.00%)
Jul 09, 2021 3.960 4.080 3.940 3.980 256,316 +0.15(+3.92%)
Jul 08, 2021 3.800 3.950 3.800 3.830 624,115 -0.12(-3.04%)
Jul 07, 2021 4.200 4.300 3.850 3.950 870,344 -0.30(-7.06%)
Jul 06, 2021 4.440 4.610 4.240 4.250 344,718 -0.19(-4.28%)
Jul 02, 2021 4.660 4.710 4.350 4.440 448,720 -0.20(-4.31%)
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.