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 (%)
Oct 29, 2021 3.040 3.040 2.951 3.010 103,892 +0.00(+0.00%)
Oct 28, 2021 3.000 3.070 3.000 3.010 129,734 +0.01(+0.33%)
Oct 27, 2021 2.990 3.070 2.930 3.000 180,073 -0.02(-0.66%)
Oct 26, 2021 3.060 3.020 176,485 -0.04(-1.31%)
Oct 25, 2021 3.020 3.090 2.980 3.060 212,311 +0.05(+1.66%)
Oct 22, 2021 3.050 3.129 2.980 3.010 110,643 -0.04(-1.31%)
Oct 21, 2021 3.100 3.180 3.000 3.050 175,311 -0.04(-1.29%)
Oct 20, 2021 2.990 3.100 2.980 3.090 252,413 +0.07(+2.32%)
Oct 19, 2021 3.000 3.130 2.950 3.020 198,949 +0.02(+0.67%)
Oct 18, 2021 3.080 3.090 3.000 3.000 71,205 -0.10(-3.23%)
Oct 15, 2021 3.030 3.220 2.960 3.100 428,008 +0.13(+4.38%)
Oct 14, 2021 2.990 3.010 2.898 2.970 168,026 +0.03(+1.02%)
Oct 13, 2021 3.010 3.039 2.920 2.940 113,353 -0.10(-3.29%)
Oct 12, 2021 2.980 3.100 2.870 3.040 189,298 +0.08(+2.70%)
Oct 11, 2021 3.050 3.130 2.960 2.960 281,855 -0.09(-2.95%)
Oct 08, 2021 2.990 3.090 2.970 3.050 359,467 +0.04(+1.33%)
Oct 07, 2021 2.880 3.072 2.850 3.010 156,688 +0.16(+5.61%)
Oct 06, 2021 2.890 2.943 2.780 2.850 234,626 -0.07(-2.40%)
Oct 05, 2021 3.060 3.060 2.870 2.920 129,363 -0.11(-3.63%)
Oct 04, 2021 2.980 3.087 2.950 3.030 185,063 +0.09(+3.06%)
Oct 01, 2021 2.900 3.000 2.810 2.940 117,956 +0.09(+3.16%)
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%)
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.