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 (%)
Dec 31, 2018 4.150 4.225 3.977 4.190 744,100 +0.04(+0.96%)
Dec 28, 2018 4.110 4.230 4.040 4.150 585,400 +0.04(+0.97%)
Dec 27, 2018 4.030 4.120 3.900 4.110 653,176 +0.06(+1.48%)
Dec 26, 2018 4.050 4.050 3.725 4.050 974,693 +0.07(+1.76%)
Dec 24, 2018 3.700 4.030 3.590 3.980 527,200 +0.23(+6.13%)
Dec 21, 2018 3.850 3.900 3.710 3.750 865,900 -0.10(-2.60%)
Dec 20, 2018 3.770 3.900 3.700 3.850 860,883 +0.04(+1.05%)
Dec 19, 2018 3.840 3.940 3.780 3.810 998,133 +0.00(+0.00%)
Dec 18, 2018 3.650 3.870 3.650 3.810 962,189 +0.16(+4.38%)
Dec 17, 2018 3.820 3.860 3.590 3.650 830,257 -0.22(-5.68%)
Dec 14, 2018 3.880 4.010 3.800 3.870 706,200 -0.09(-2.27%)
Dec 13, 2018 4.030 4.190 3.920 3.960 950,721 -0.02(-0.50%)
Dec 12, 2018 3.850 4.030 3.800 3.980 1,337,232 +0.16(+4.19%)
Dec 11, 2018 3.910 4.100 3.790 3.820 1,484,120 -0.07(-1.80%)
Dec 10, 2018 3.980 4.050 3.740 3.890 1,648,055 -0.09(-2.26%)
Dec 07, 2018 4.330 4.500 3.950 3.980 1,312,900 -0.31(-7.23%)
Dec 06, 2018 4.850 4.850 4.070 4.290 2,593,360 -0.72(-14.37%)
Dec 04, 2018 5.250 5.250 4.720 5.010 1,643,600 -0.27(-5.11%)
Dec 03, 2018 5.410 5.540 5.160 5.280 844,129 -0.05(-0.94%)
Nov 30, 2018 5.500 5.585 5.330 5.330 702,900 -0.20(-3.62%)
Nov 29, 2018 5.530 5.640 5.320 5.530 827,830 +0.03(+0.55%)
Nov 28, 2018 5.520 5.560 5.210 5.500 1,213,821 +0.02(+0.36%)
Nov 27, 2018 5.640 5.720 5.360 5.480 895,430 -0.22(-3.86%)
Nov 26, 2018 5.920 6.045 5.430 5.700 1,124,596 -0.22(-3.72%)
Nov 23, 2018 5.700 5.990 5.650 5.920 368,200 +0.22(+3.86%)
Nov 21, 2018 5.700 5.700 5.700 0 +0.07(+1.24%)
Nov 20, 2018 5.500 5.640 5.210 5.630 1,476,475 +0.08(+1.44%)
Nov 19, 2018 5.590 5.684 5.530 5.550 928,944 -0.05(-0.89%)
Nov 16, 2018 6.130 6.150 5.270 5.600 3,173,100 -0.51(-8.35%)
Nov 15, 2018 6.120 6.150 5.880 6.110 1,003,798 -0.07(-1.13%)
Nov 14, 2018 6.050 6.290 5.970 6.180 803,273 +0.21(+3.52%)
Nov 13, 2018 6.010 6.390 5.930 5.970 894,931 -0.05(-0.83%)
Nov 12, 2018 6.460 6.490 5.950 6.020 1,269,965 -0.49(-7.53%)
Nov 09, 2018 6.690 6.750 6.220 6.510 934,100 -0.26(-3.84%)
Nov 08, 2018 6.700 6.860 6.510 6.770 1,323,595 -0.03(-0.44%)
Nov 07, 2018 6.800 6.920 6.640 6.800 2,899,724 +0.02(+0.29%)
Nov 06, 2018 6.550 6.970 6.500 6.780 2,396,403 +0.25(+3.83%)
Nov 05, 2018 6.780 6.850 6.370 6.530 1,403,360 -0.27(-3.97%)
Nov 02, 2018 7.320 7.320 6.380 6.800 2,578,100 -0.17(-2.44%)
Nov 01, 2018 6.760 7.140 6.410 6.970 3,301,329 +0.21(+3.11%)
Oct 31, 2018 6.560 6.980 6.470 6.760 2,620,245 +0.29(+4.48%)
Oct 30, 2018 7.510 7.650 6.270 6.470 5,130,752 -1.53(-19.13%)
Oct 29, 2018 8.270 8.380 7.770 8.000 1,116,043 -0.14(-1.72%)
Oct 26, 2018 8.250 8.390 8.010 8.140 1,141,100 -0.24(-2.86%)
Oct 25, 2018 8.170 8.510 8.110 8.380 2,543,509 +0.25(+3.08%)
Oct 24, 2018 8.610 8.730 8.000 8.130 2,509,897 -0.47(-5.47%)
Oct 23, 2018 8.610 8.710 8.200 8.600 2,506,073 -0.15(-1.71%)
Oct 22, 2018 8.960 8.960 8.460 8.750 2,144,022 -0.15(-1.69%)
Oct 19, 2018 9.000 9.170 8.760 8.900 723,200 -0.09(-1.00%)
Oct 18, 2018 9.290 9.290 8.900 8.990 630,395 -0.30(-3.23%)
Oct 17, 2018 9.520 9.640 9.175 9.290 618,053 -0.26(-2.72%)
Oct 16, 2018 9.290 9.580 9.135 9.550 671,914 +0.34(+3.69%)
Oct 15, 2018 9.310 9.660 9.140 9.210 924,853 -0.06(-0.65%)
Oct 12, 2018 8.950 9.330 8.910 9.270 2,051,400 +0.43(+4.86%)
Oct 11, 2018 9.040 9.290 8.820 8.840 1,692,776 -0.15(-1.67%)
Oct 10, 2018 8.610 9.110 8.610 8.990 1,827,413 +0.38(+4.41%)
Oct 09, 2018 9.110 9.155 8.580 8.610 2,827,705 -0.64(-6.92%)
Oct 08, 2018 9.310 9.350 8.850 9.250 864,345 -0.01(-0.11%)
Oct 05, 2018 9.740 9.790 8.900 9.260 1,289,800 -0.55(-5.61%)
Oct 04, 2018 9.900 10.06 9.725 9.810 643,804 -0.21(-2.10%)
Oct 03, 2018 9.680 10.26 9.505 10.02 2,067,578 +0.40(+4.16%)
Oct 02, 2018 9.240 9.640 9.230 9.620 1,672,402 +0.33(+3.55%)
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.