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, 2019 4.420 4.440 4.290 4.350 520,000 -0.10(-2.25%)
May 30, 2019 4.580 4.710 4.450 4.450 310,529 -0.12(-2.63%)
May 29, 2019 4.440 4.600 4.420 4.570 208,481 +0.02(+0.44%)
May 28, 2019 4.570 4.600 4.490 4.550 390,794 -0.01(-0.22%)
May 24, 2019 4.550 4.590 4.450 4.560 326,100 +0.07(+1.56%)
May 23, 2019 4.710 4.770 4.460 4.490 695,779 -0.35(-7.23%)
May 22, 2019 4.720 4.880 4.710 4.840 393,142 +0.08(+1.68%)
May 21, 2019 4.610 4.960 4.550 4.760 330,038 +0.25(+5.54%)
May 20, 2019 4.510 4.540 4.360 4.510 1,013,388 -0.10(-2.17%)
May 17, 2019 4.950 5.020 4.550 4.610 760,900 -0.46(-9.07%)
May 16, 2019 5.060 5.150 5.010 5.070 818,751 +0.02(+0.40%)
May 15, 2019 5.000 5.070 4.890 5.050 833,350 +0.02(+0.40%)
May 14, 2019 4.820 5.150 4.820 5.030 515,870 +0.24(+5.01%)
May 13, 2019 5.360 5.360 4.780 4.790 666,821 -0.55(-10.30%)
May 10, 2019 5.000 5.350 4.940 5.340 495,600 +0.34(+6.80%)
May 09, 2019 5.400 5.410 4.940 5.000 1,346,567 -0.23(-4.40%)
May 08, 2019 5.500 5.600 5.200 5.230 698,901 -0.32(-5.77%)
May 07, 2019 5.800 5.840 5.400 5.550 861,707 -0.38(-6.41%)
May 06, 2019 5.950 6.140 5.840 5.930 502,915 -0.22(-3.58%)
May 03, 2019 5.850 6.190 5.810 6.150 758,900 +0.37(+6.40%)
May 02, 2019 5.730 5.815 5.490 5.780 424,722 +0.02(+0.35%)
May 01, 2019 6.060 6.150 5.735 5.760 508,851 -0.30(-4.95%)
Apr 30, 2019 6.100 6.210 6.000 6.060 451,891 -0.09(-1.46%)
Apr 29, 2019 6.340 6.350 6.060 6.150 639,252 -0.23(-3.61%)
Apr 26, 2019 6.140 6.430 6.020 6.380 738,600 +0.23(+3.74%)
Apr 25, 2019 6.490 6.520 6.060 6.150 604,544 -0.41(-6.25%)
Apr 24, 2019 6.800 6.855 6.410 6.560 662,079 -0.31(-4.51%)
Apr 23, 2019 7.030 7.040 6.820 6.870 467,036 -0.13(-1.86%)
Apr 22, 2019 7.110 7.240 7.000 7.000 941,245 -0.07(-0.99%)
Apr 18, 2019 7.200 7.210 6.950 7.070 1,155,300 +0.25(+3.67%)
Apr 17, 2019 6.900 6.960 6.794 6.820 847,605 -0.01(-0.15%)
Apr 16, 2019 6.550 6.870 6.480 6.830 513,606 +0.28(+4.27%)
Apr 15, 2019 6.710 6.920 6.530 6.550 482,078 -0.05(-0.76%)
Apr 12, 2019 6.390 6.760 6.390 6.600 307,500 +0.23(+3.61%)
Apr 11, 2019 6.360 6.810 6.310 6.370 1,152,289 +0.03(+0.47%)
Apr 10, 2019 5.820 6.440 5.730 6.340 2,690,375 +0.54(+9.31%)
Apr 09, 2019 5.940 5.940 5.720 5.800 772,884 -0.14(-2.36%)
Apr 08, 2019 5.910 6.030 5.820 5.940 226,460 +0.03(+0.51%)
Apr 05, 2019 6.150 6.190 5.820 5.910 362,000 -0.21(-3.43%)
Apr 04, 2019 6.000 6.200 5.990 6.120 416,706 +0.13(+2.17%)
Apr 03, 2019 5.850 6.160 5.840 5.990 475,832 +0.20(+3.45%)
Apr 02, 2019 5.700 5.895 5.540 5.790 899,514 +0.09(+1.58%)
Apr 01, 2019 5.680 5.780 5.520 5.700 696,909 +0.08(+1.42%)
Mar 29, 2019 5.630 5.690 5.430 5.620 1,171,000 -0.01(-0.18%)
Mar 28, 2019 5.500 5.670 5.490 5.630 235,184 +0.14(+2.55%)
Mar 27, 2019 5.340 5.700 5.340 5.490 420,371 +0.18(+3.39%)
Mar 26, 2019 5.490 5.510 5.270 5.310 512,711 -0.15(-2.75%)
Mar 25, 2019 5.590 5.680 5.290 5.460 504,032 -0.21(-3.70%)
Mar 22, 2019 6.010 6.080 5.490 5.670 507,000 -0.44(-7.20%)
Mar 21, 2019 5.870 6.310 5.870 6.110 347,355 +0.19(+3.21%)
Mar 20, 2019 6.030 6.050 5.740 5.920 594,301 -0.06(-1.00%)
Mar 19, 2019 5.610 6.000 5.540 5.980 841,045 +0.45(+8.14%)
Mar 18, 2019 5.300 5.540 5.110 5.530 683,017 +0.21(+3.95%)
Mar 15, 2019 5.280 5.360 5.040 5.320 1,062,800 +0.08(+1.53%)
Mar 14, 2019 5.620 5.730 5.220 5.240 826,786 -0.44(-7.75%)
Mar 13, 2019 5.750 5.770 5.520 5.680 762,856 -0.05(-0.87%)
Mar 12, 2019 5.990 6.040 5.660 5.730 557,675 -0.16(-2.72%)
Mar 11, 2019 5.870 6.000 5.690 5.890 945,111 +0.03(+0.51%)
Mar 08, 2019 6.000 6.040 5.770 5.860 609,200 -0.23(-3.78%)
Mar 07, 2019 5.790 6.200 5.510 6.090 2,140,980 +0.25(+4.28%)
Mar 06, 2019 5.880 6.000 5.720 5.840 429,496 -0.10(-1.68%)
Mar 05, 2019 6.040 6.090 5.790 5.940 571,574 -0.10(-1.66%)
Mar 04, 2019 6.070 6.370 5.910 6.040 507,613 -0.01(-0.17%)
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.