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 (%)
Nov 29, 2019 3.680 3.780 3.600 3.690 87,100 -0.01(-0.27%)
Nov 27, 2019 3.760 3.760 3.620 3.700 254,900 -0.03(-0.80%)
Nov 26, 2019 3.770 3.779 3.620 3.730 387,211 +0.03(+0.81%)
Nov 25, 2019 3.500 3.760 3.470 3.700 333,294 +0.17(+4.82%)
Nov 22, 2019 3.540 3.720 3.510 3.530 458,200 -0.31(-8.07%)
Nov 21, 2019 3.770 3.910 3.680 3.840 318,922 +0.05(+1.32%)
Nov 20, 2019 3.940 4.010 3.760 3.790 323,984 -0.18(-4.53%)
Nov 19, 2019 4.140 4.210 3.960 3.970 278,851 -0.13(-3.17%)
Nov 18, 2019 4.290 4.310 4.070 4.100 558,573 +0.16(+4.06%)
Nov 15, 2019 3.960 4.050 3.850 3.940 305,000 +0.02(+0.51%)
Nov 14, 2019 3.850 3.980 3.850 3.920 189,012 +0.02(+0.51%)
Nov 13, 2019 4.080 4.080 3.840 3.900 449,228 -0.18(-4.41%)
Nov 12, 2019 4.050 4.240 3.980 4.080 749,518 +0.12(+3.03%)
Nov 11, 2019 3.860 4.010 3.790 3.960 393,468 +0.06(+1.54%)
Nov 08, 2019 3.880 4.120 3.760 3.900 681,000 -0.02(-0.51%)
Nov 07, 2019 3.820 4.000 3.540 3.920 2,042,290 +0.27(+7.40%)
Nov 06, 2019 3.350 3.940 3.290 3.650 3,353,582 +0.72(+24.57%)
Nov 05, 2019 2.750 3.090 2.735 2.930 1,029,767 +0.23(+8.52%)
Nov 04, 2019 2.720 2.820 2.695 2.700 499,545 +0.04(+1.50%)
Nov 01, 2019 2.510 2.720 2.510 2.660 218,000 +0.19(+7.69%)
Oct 31, 2019 2.510 2.540 2.390 2.470 269,794 -0.06(-2.37%)
Oct 30, 2019 2.670 2.700 2.510 2.530 396,758 -0.17(-6.30%)
Oct 29, 2019 2.810 2.810 2.656 2.700 348,832 -0.15(-5.26%)
Oct 28, 2019 2.980 3.090 2.720 2.850 429,563 -0.17(-5.63%)
Oct 25, 2019 2.600 3.040 2.580 3.020 1,297,900 +0.43(+16.60%)
Oct 24, 2019 2.640 2.640 2.495 2.590 271,156 -0.01(-0.38%)
Oct 23, 2019 2.570 2.640 2.490 2.600 597,879 +0.00(+0.00%)
Oct 22, 2019 2.500 2.620 2.390 2.600 283,592 +0.15(+6.12%)
Oct 21, 2019 2.340 2.460 2.340 2.450 290,063 +0.09(+3.81%)
Oct 18, 2019 2.390 2.460 2.315 2.360 369,800 -0.06(-2.48%)
Oct 17, 2019 2.410 2.450 2.320 2.420 246,256 +0.01(+0.41%)
Oct 16, 2019 2.390 2.510 2.370 2.410 322,442 +0.04(+1.69%)
Oct 15, 2019 2.250 2.380 2.140 2.370 499,051 +0.11(+4.87%)
Oct 14, 2019 2.360 2.360 2.250 2.260 203,596 -0.07(-3.00%)
Oct 11, 2019 2.320 2.405 2.300 2.330 474,800 +0.07(+3.10%)
Oct 10, 2019 2.280 2.380 2.230 2.260 153,011 +0.01(+0.44%)
Oct 09, 2019 2.270 2.281 2.190 2.250 463,872 +0.01(+0.45%)
Oct 08, 2019 2.200 2.265 2.190 2.240 230,354 +0.00(+0.00%)
Oct 07, 2019 2.290 2.290 2.200 2.240 262,834 -0.02(-0.88%)
Oct 04, 2019 2.270 2.310 2.170 2.260 324,000 +0.02(+0.89%)
Oct 03, 2019 2.200 2.260 2.075 2.240 261,564 +0.06(+2.75%)
Oct 02, 2019 2.200 2.300 2.080 2.180 459,646 -0.06(-2.68%)
Oct 01, 2019 2.450 2.510 2.225 2.240 183,084 -0.20(-8.20%)
Sep 30, 2019 2.450 2.510 2.380 2.440 217,303 -0.04(-1.61%)
Sep 27, 2019 2.520 2.600 2.465 2.480 194,500 -0.04(-1.59%)
Sep 26, 2019 2.650 2.650 2.460 2.520 242,886 -0.11(-4.18%)
Sep 25, 2019 2.710 2.794 2.570 2.630 532,351 -0.12(-4.36%)
Sep 24, 2019 2.950 2.960 2.720 2.750 924,282 -0.18(-6.14%)
Sep 23, 2019 2.930 2.960 2.880 2.930 134,694 -0.03(-1.01%)
Sep 20, 2019 2.900 2.960 2.870 2.960 241,200 +0.06(+2.07%)
Sep 19, 2019 2.900 2.950 2.830 2.900 288,818 +0.00(+0.00%)
Sep 18, 2019 2.890 2.920 2.860 2.900 340,451 -0.01(-0.34%)
Sep 17, 2019 2.890 2.920 2.740 2.910 691,461 +0.00(+0.00%)
Sep 16, 2019 2.960 3.000 2.810 2.910 490,018 -0.07(-2.35%)
Sep 13, 2019 2.930 3.010 2.820 2.980 340,600 +0.09(+3.11%)
Sep 12, 2019 3.040 3.140 2.820 2.890 553,727 -0.13(-4.30%)
Sep 11, 2019 2.950 3.030 2.830 3.020 320,755 +0.14(+4.86%)
Sep 10, 2019 2.680 2.950 2.650 2.880 485,990 +0.18(+6.67%)
Sep 09, 2019 2.410 2.740 2.360 2.700 701,202 +0.29(+12.03%)
Sep 06, 2019 2.430 2.455 2.320 2.410 325,700 +0.00(+0.00%)
Sep 05, 2019 2.350 2.430 2.300 2.410 749,149 +0.13(+5.70%)
Sep 04, 2019 2.200 2.300 2.170 2.280 229,963 +0.13(+6.05%)
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.