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 (%)
Aug 30, 2019 2.270 2.310 2.160 2.230 259,300 -0.02(-0.89%)
Aug 29, 2019 2.150 2.270 2.110 2.250 547,468 +0.17(+8.17%)
Aug 28, 2019 2.020 2.120 1.960 2.080 190,870 +0.06(+2.97%)
Aug 27, 2019 2.170 2.220 1.990 2.020 507,670 -0.13(-6.05%)
Aug 26, 2019 2.240 2.240 2.150 2.150 365,625 +0.00(+0.00%)
Aug 23, 2019 2.280 2.339 2.110 2.150 381,300 -0.18(-7.73%)
Aug 22, 2019 2.330 2.375 2.290 2.330 339,189 -0.01(-0.43%)
Aug 21, 2019 2.280 2.490 2.250 2.340 558,158 +0.10(+4.46%)
Aug 20, 2019 2.330 2.360 2.220 2.240 417,975 -0.12(-5.08%)
Aug 19, 2019 2.440 2.440 2.345 2.360 454,706 +0.04(+1.72%)
Aug 16, 2019 2.140 2.400 2.100 2.320 665,500 +0.31(+15.42%)
Aug 15, 2019 2.060 2.110 1.960 2.010 794,004 -0.02(-0.99%)
Aug 14, 2019 2.060 2.100 1.940 2.030 1,189,093 -0.07(-3.33%)
Aug 13, 2019 1.940 2.270 1.850 2.100 2,139,033 +0.05(+2.44%)
Aug 12, 2019 2.390 2.440 2.050 2.050 1,233,973 -0.38(-15.64%)
Aug 09, 2019 2.700 2.750 2.420 2.430 1,202,800 -0.42(-14.74%)
Aug 08, 2019 2.650 2.950 2.650 2.850 946,758 +0.20(+7.55%)
Aug 07, 2019 2.750 2.750 2.570 2.650 820,020 -0.06(-2.21%)
Aug 06, 2019 3.020 3.050 2.570 2.710 942,984 -0.37(-12.01%)
Aug 05, 2019 2.980 3.120 2.930 3.080 643,660 +0.01(+0.33%)
Aug 02, 2019 3.510 3.510 3.040 3.070 1,633,800 -0.47(-13.28%)
Aug 01, 2019 3.800 3.810 3.490 3.540 1,854,739 -0.29(-7.57%)
Jul 31, 2019 4.000 4.065 3.830 3.830 573,400 -0.19(-4.73%)
Jul 30, 2019 3.960 4.060 3.900 4.020 993,035 +0.01(+0.25%)
Jul 29, 2019 4.110 4.160 3.970 4.010 798,819 -0.09(-2.20%)
Jul 26, 2019 4.060 4.135 4.010 4.100 214,000 +0.04(+0.99%)
Jul 25, 2019 4.150 4.190 3.980 4.060 378,867 -0.12(-2.87%)
Jul 24, 2019 4.150 4.240 4.130 4.180 226,480 -0.01(-0.24%)
Jul 23, 2019 4.080 4.220 4.040 4.190 331,347 +0.13(+3.20%)
Jul 22, 2019 4.160 4.220 3.990 4.060 642,189 -0.08(-1.93%)
Jul 19, 2019 4.050 4.170 4.000 4.140 892,800 +0.10(+2.48%)
Jul 18, 2019 4.020 4.120 3.910 4.040 555,559 -0.01(-0.25%)
Jul 17, 2019 4.110 4.170 4.000 4.050 1,039,401 -0.06(-1.46%)
Jul 16, 2019 4.170 4.250 4.070 4.110 610,663 -0.06(-1.44%)
Jul 15, 2019 4.340 4.372 4.050 4.170 427,634 -0.18(-4.14%)
Jul 12, 2019 4.080 4.400 3.962 4.350 1,577,800 +0.11(+2.59%)
Jul 11, 2019 4.270 4.330 4.110 4.240 973,344 -0.02(-0.47%)
Jul 10, 2019 4.580 4.580 4.180 4.260 1,117,976 -0.27(-5.96%)
Jul 09, 2019 4.760 4.760 4.510 4.530 431,598 -0.27(-5.62%)
Jul 08, 2019 5.260 5.330 4.800 4.800 805,239 -0.48(-9.09%)
Jul 05, 2019 5.230 5.330 5.230 5.280 490,600 -0.03(-0.56%)
Jul 03, 2019 5.310 5.350 5.280 5.310 80,900 -0.01(-0.19%)
Jul 02, 2019 5.380 5.380 5.200 5.320 587,764 -0.05(-0.93%)
Jul 01, 2019 5.410 5.530 5.340 5.370 559,564 +0.08(+1.51%)
Jun 28, 2019 5.380 5.390 5.230 5.290 646,600 -0.04(-0.75%)
Jun 27, 2019 5.220 5.455 5.220 5.330 1,067,549 +0.13(+2.50%)
Jun 26, 2019 5.120 5.295 5.120 5.200 815,629 +0.13(+2.56%)
Jun 25, 2019 5.110 5.180 5.060 5.070 569,669 -0.06(-1.17%)
Jun 24, 2019 5.180 5.230 5.065 5.130 608,075 -0.07(-1.35%)
Jun 21, 2019 5.230 5.280 5.100 5.200 599,400 -0.05(-0.95%)
Jun 20, 2019 5.360 5.370 5.200 5.250 529,192 +0.01(+0.19%)
Jun 19, 2019 5.140 5.280 5.140 5.240 497,913 +0.04(+0.77%)
Jun 18, 2019 4.980 5.260 4.930 5.200 1,008,156 +0.28(+5.69%)
Jun 17, 2019 5.100 5.250 4.900 4.920 1,390,760 -0.18(-3.53%)
Jun 14, 2019 5.380 5.380 5.090 5.100 668,600 -0.18(-3.41%)
Jun 13, 2019 4.900 5.280 4.900 5.280 2,511,023 +0.38(+7.76%)
Jun 12, 2019 5.060 5.100 4.810 4.900 1,906,053 -0.20(-3.92%)
Jun 11, 2019 4.880 5.197 4.790 5.100 3,412,222 +0.30(+6.25%)
Jun 10, 2019 4.750 4.870 4.750 4.800 333,168 +0.05(+1.05%)
Jun 07, 2019 4.690 4.810 4.638 4.750 302,600 +0.01(+0.21%)
Jun 06, 2019 4.740 4.810 4.580 4.740 614,641 +0.03(+0.64%)
Jun 05, 2019 4.850 4.905 4.640 4.710 449,120 -0.11(-2.28%)
Jun 04, 2019 4.620 4.860 4.620 4.820 383,192 +0.25(+5.47%)
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.