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, 2021 2.450 2.540 2.430 2.540 217,805 +0.08(+3.25%)
Dec 30, 2021 2.400 2.520 2.400 2.460 204,568 +0.02(+0.82%)
Dec 29, 2021 2.500 2.510 2.321 2.440 505,020 -0.04(-1.61%)
Dec 28, 2021 2.560 2.575 2.480 2.480 158,982 -0.11(-4.25%)
Dec 27, 2021 2.460 2.616 2.421 2.590 290,203 +0.15(+6.15%)
Dec 23, 2021 2.460 2.500 2.390 2.440 205,322 +0.02(+0.83%)
Dec 22, 2021 2.460 2.480 2.400 2.420 133,713 -0.06(-2.42%)
Dec 21, 2021 2.500 2.550 2.460 2.480 172,829 +0.02(+0.81%)
Dec 20, 2021 2.480 2.490 2.350 2.460 211,740 -0.05(-1.99%)
Dec 17, 2021 2.500 2.540 2.440 2.510 87,383 +0.00(+0.00%)
Dec 16, 2021 2.570 2.600 2.470 2.510 161,098 -0.01(-0.40%)
Dec 15, 2021 2.530 2.570 2.370 2.520 198,782 +0.03(+1.20%)
Dec 14, 2021 2.560 2.650 2.450 2.490 235,257 -0.13(-4.96%)
Dec 13, 2021 2.680 2.720 2.540 2.620 155,547 -0.08(-2.96%)
Dec 10, 2021 2.690 2.860 2.680 2.700 145,730 -0.04(-1.46%)
Dec 09, 2021 2.740 2.750 2.690 2.740 98,927 -0.03(-1.08%)
Dec 08, 2021 2.750 2.782 2.657 2.770 187,431 +0.09(+3.36%)
Dec 07, 2021 2.730 2.770 2.650 2.680 163,593 +0.06(+2.29%)
Dec 06, 2021 2.640 2.700 2.580 2.620 192,456 +0.07(+2.75%)
Dec 03, 2021 2.620 2.620 2.450 2.550 336,384 -0.01(-0.39%)
Dec 02, 2021 2.560 2.580 2.500 2.560 283,110 +0.05(+1.99%)
Dec 01, 2021 2.650 2.720 2.500 2.510 540,348 -0.08(-3.09%)
Nov 30, 2021 2.760 2.790 2.530 2.590 853,098 -0.21(-7.50%)
Nov 29, 2021 2.910 2.910 2.770 2.800 352,316 -0.05(-1.75%)
Nov 26, 2021 2.760 2.880 2.730 2.850 149,634 -0.09(-3.06%)
Nov 24, 2021 2.870 2.970 2.820 2.940 191,267 +0.06(+2.08%)
Nov 23, 2021 2.900 2.920 2.830 2.880 127,795 +0.01(+0.35%)
Nov 22, 2021 2.790 2.870 2.710 2.870 399,402 +0.14(+5.13%)
Nov 19, 2021 2.860 2.880 2.710 2.730 859,379 -0.19(-6.51%)
Nov 18, 2021 3.030 2.955 2.880 2.920 315,429 -0.13(-4.26%)
Nov 17, 2021 3.090 3.090 3.000 3.050 86,855 -0.06(-1.93%)
Nov 16, 2021 3.180 3.250 3.030 3.110 146,954 -0.11(-3.42%)
Nov 15, 2021 3.350 3.370 3.160 3.220 132,082 -0.11(-3.30%)
Nov 12, 2021 3.380 3.440 3.320 3.330 201,354 -0.02(-0.60%)
Nov 11, 2021 3.320 3.450 3.280 3.350 100,564 +0.03(+0.90%)
Nov 10, 2021 3.250 3.130 3.320 332,295 +0.08(+2.47%)
Nov 09, 2021 3.270 3.290 3.170 3.240 77,247 -0.05(-1.52%)
Nov 08, 2021 3.430 3.460 3.280 3.290 106,158 -0.14(-4.08%)
Nov 05, 2021 3.400 3.470 3.380 3.430 236,494 +0.07(+2.08%)
Nov 04, 2021 3.280 3.390 3.250 3.360 260,773 +0.13(+4.02%)
Nov 03, 2021 2.940 3.280 2.890 3.230 657,696 +0.34(+11.76%)
Nov 02, 2021 3.000 3.080 2.860 2.890 581,414 -0.10(-3.34%)
Nov 01, 2021 3.000 3.080 3.010 2.990 352,854 -0.02(-0.66%)
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%)
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.