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 28, 2021 4.880 5.070 4.710 4.970 681,068 +0.15(+3.11%)
May 27, 2021 4.630 4.880 4.520 4.820 765,513 +0.32(+7.11%)
May 26, 2021 4.480 4.580 4.450 4.500 132,463 +0.02(+0.45%)
May 25, 2021 4.740 4.770 4.460 4.480 194,158 -0.27(-5.68%)
May 24, 2021 4.660 4.800 4.580 4.750 308,652 +0.10(+2.15%)
May 21, 2021 4.400 4.880 4.370 4.650 353,056 +0.28(+6.41%)
May 20, 2021 4.440 4.460 4.280 4.370 174,508 -0.08(-1.80%)
May 19, 2021 4.460 4.490 4.290 4.450 202,200 -0.17(-3.68%)
May 18, 2021 4.570 4.710 4.540 4.620 139,590 +0.02(+0.43%)
May 17, 2021 4.550 4.650 4.550 4.600 92,427 +0.05(+1.10%)
May 14, 2021 4.460 4.620 4.404 4.550 144,470 +0.13(+2.94%)
May 13, 2021 4.300 4.470 4.200 4.420 547,408 +0.13(+3.03%)
May 12, 2021 4.790 4.830 4.220 4.290 277,473 -0.48(-10.06%)
May 11, 2021 4.360 4.840 4.356 4.770 277,391 +0.14(+3.02%)
May 10, 2021 4.600 4.920 4.410 4.630 460,145 +0.09(+1.98%)
May 07, 2021 4.740 4.826 4.400 4.540 487,270 -0.14(-2.99%)
May 06, 2021 5.000 5.010 4.250 4.680 1,143,368 -0.73(-13.49%)
May 05, 2021 5.170 5.490 4.970 5.410 571,303 +0.28(+5.46%)
May 04, 2021 4.770 5.180 4.630 5.130 348,863 +0.34(+7.10%)
May 03, 2021 4.680 4.830 4.550 4.790 268,864 +0.16(+3.46%)
Apr 30, 2021 4.710 4.820 4.600 4.630 174,400 -0.17(-3.54%)
Apr 29, 2021 4.880 4.980 4.770 4.800 146,951 -0.05(-1.03%)
Apr 28, 2021 4.820 4.960 4.680 4.850 185,551 +0.02(+0.41%)
Apr 27, 2021 4.910 4.910 4.780 4.830 96,823 -0.08(-1.63%)
Apr 26, 2021 4.680 4.940 4.660 4.910 170,585 +0.22(+4.69%)
Apr 23, 2021 4.640 4.711 4.600 4.690 115,800 +0.09(+1.96%)
Apr 22, 2021 4.770 4.770 4.580 4.600 250,330 -0.20(-4.17%)
Apr 21, 2021 4.630 4.930 4.580 4.800 155,440 +0.14(+3.00%)
Apr 20, 2021 4.970 4.970 4.580 4.660 289,025 -0.33(-6.61%)
Apr 19, 2021 4.940 5.010 4.880 4.990 213,696 +0.06(+1.22%)
Apr 16, 2021 4.910 5.100 4.850 4.930 311,900 +0.13(+2.71%)
Apr 15, 2021 4.730 4.870 4.650 4.800 149,658 +0.08(+1.69%)
Apr 14, 2021 4.540 4.790 4.540 4.720 218,286 +0.18(+3.96%)
Apr 13, 2021 4.620 4.620 4.450 4.540 142,557 -0.07(-1.52%)
Apr 12, 2021 4.600 4.730 4.538 4.610 97,170 +0.00(+0.00%)
Apr 09, 2021 4.550 4.660 4.434 4.610 487,500 +0.07(+1.54%)
Apr 08, 2021 4.740 4.740 4.540 4.540 130,273 -0.16(-3.40%)
Apr 07, 2021 4.860 4.950 4.600 4.700 437,136 -0.13(-2.69%)
Apr 06, 2021 4.910 4.950 4.710 4.830 259,559 -0.06(-1.23%)
Apr 05, 2021 4.910 4.920 4.770 4.890 166,901 +0.09(+1.87%)
Apr 01, 2021 4.700 4.880 4.640 4.800 234,400 +0.17(+3.67%)
Mar 31, 2021 4.680 4.770 4.580 4.630 207,759 -0.02(-0.43%)
Mar 30, 2021 4.450 4.700 4.361 4.650 466,450 +0.22(+4.97%)
Mar 29, 2021 4.240 4.480 4.200 4.430 572,478 +0.19(+4.48%)
Mar 26, 2021 4.100 4.250 4.030 4.240 274,200 +0.20(+4.95%)
Mar 25, 2021 3.880 4.190 3.750 4.040 410,691 +0.12(+3.06%)
Mar 24, 2021 4.110 4.250 3.860 3.920 700,300 -0.15(-3.69%)
Mar 23, 2021 4.350 4.420 4.032 4.070 477,151 -0.37(-8.33%)
Mar 22, 2021 4.700 4.800 4.380 4.440 435,871 -0.26(-5.53%)
Mar 19, 2021 5.080 5.140 4.680 4.700 699,600 -0.39(-7.66%)
Mar 18, 2021 5.190 5.480 5.070 5.090 686,786 -0.10(-1.93%)
Mar 17, 2021 4.810 5.370 4.741 5.190 981,443 +0.41(+8.58%)
Mar 16, 2021 4.730 4.840 4.620 4.780 555,855 +0.02(+0.42%)
Mar 15, 2021 4.850 4.850 4.540 4.760 656,683 -0.04(-0.83%)
Mar 12, 2021 4.500 4.920 4.500 4.800 793,000 +0.36(+8.11%)
Mar 11, 2021 4.390 4.490 4.300 4.440 642,119 +0.07(+1.60%)
Mar 10, 2021 4.120 4.440 4.110 4.370 686,612 +0.28(+6.85%)
Mar 09, 2021 4.200 4.200 4.040 4.090 523,731 -0.08(-1.92%)
Mar 08, 2021 4.140 4.330 3.953 4.170 1,225,421 +0.01(+0.24%)
Mar 05, 2021 4.010 4.220 3.835 4.160 1,485,000 +0.28(+7.22%)
Mar 04, 2021 4.180 4.250 3.730 3.880 637,428 -0.25(-6.05%)
Mar 03, 2021 3.970 4.160 3.970 4.130 562,307 +0.16(+4.03%)
Mar 02, 2021 3.910 4.090 3.880 3.970 310,523 +0.11(+2.85%)
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.