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 (%)
Aug 31, 2022 1.800 1.850 1.730 1.770 193,172 -0.03(-1.67%)
Aug 30, 2022 1.790 1.800 1.760 1.800 141,784 +0.00(+0.00%)
Aug 29, 2022 1.790 1.810 1.790 1.800 168,396 +0.00(+0.00%)
Aug 26, 2022 1.860 1.860 1.790 1.800 39,006 -0.05(-2.70%)
Aug 25, 2022 1.810 1.865 1.800 1.850 106,305 +0.04(+2.21%)
Aug 24, 2022 1.800 1.840 1.770 1.810 71,490 +0.02(+1.12%)
Aug 23, 2022 1.770 1.850 1.770 1.790 103,633 +0.01(+0.56%)
Aug 22, 2022 1.840 1.840 1.760 1.780 138,188 -0.09(-4.81%)
Aug 19, 2022 1.920 1.950 1.830 1.870 206,650 -0.08(-4.10%)
Aug 18, 2022 1.930 1.950 1.860 1.950 161,027 +0.05(+2.63%)
Aug 17, 2022 1.930 1.940 1.860 1.900 171,094 -0.03(-1.55%)
Aug 16, 2022 1.880 2.000 1.850 1.930 403,790 +0.06(+3.21%)
Aug 15, 2022 1.880 1.920 1.830 1.870 206,650 +0.00(+0.00%)
Aug 12, 2022 1.890 1.930 1.845 1.870 180,430 +0.00(+0.00%)
Aug 11, 2022 1.820 1.900 1.810 1.870 152,777 +0.04(+2.19%)
Aug 10, 2022 1.770 1.850 1.770 1.830 139,821 +0.09(+5.17%)
Aug 09, 2022 1.820 1.840 1.730 1.740 150,918 -0.08(-4.40%)
Aug 08, 2022 1.850 1.850 1.810 1.820 105,333 +0.01(+0.55%)
Aug 05, 2022 1.850 1.850 1.760 1.810 114,913 +0.02(+1.12%)
Aug 04, 2022 1.790 1.790 1.760 1.790 167,662 +0.03(+1.70%)
Aug 03, 2022 1.770 1.785 1.740 1.760 214,617 +0.00(+0.00%)
Aug 02, 2022 1.780 1.800 1.730 1.760 132,763 -0.02(-1.12%)
Aug 01, 2022 1.740 1.780 1.700 1.780 204,726 +0.06(+3.49%)
Jul 29, 2022 1.750 1.771 1.720 1.720 202,375 -0.03(-1.71%)
Jul 28, 2022 1.760 1.870 1.730 1.750 195,257 -0.01(-0.57%)
Jul 27, 2022 1.800 1.800 1.700 1.760 380,509 +0.04(+2.33%)
Jul 26, 2022 1.910 1.910 1.690 1.720 366,186 +0.01(+0.58%)
Jul 25, 2022 1.840 1.860 1.680 1.710 332,427 -0.11(-6.04%)
Jul 22, 2022 1.900 1.900 1.810 1.820 82,510 -0.07(-3.70%)
Jul 21, 2022 1.900 1.945 1.880 1.890 66,473 -0.04(-2.07%)
Jul 20, 2022 1.890 1.940 1.860 1.930 62,974 +0.03(+1.58%)
Jul 19, 2022 1.870 1.990 1.870 1.900 108,744 +0.03(+1.60%)
Jul 18, 2022 1.750 1.900 1.750 1.870 151,042 +0.17(+10.00%)
Jul 15, 2022 1.650 1.710 1.630 1.700 260,413 +0.04(+2.41%)
Jul 14, 2022 1.710 1.710 1.650 1.660 244,962 -0.05(-2.92%)
Jul 13, 2022 1.760 1.830 1.710 1.710 121,046 -0.07(-3.93%)
Jul 12, 2022 1.770 1.820 1.760 1.780 60,705 +0.00(+0.00%)
Jul 11, 2022 1.810 1.840 1.770 1.780 222,509 +0.01(+0.56%)
Jul 08, 2022 2.000 2.000 1.770 1.770 472,697 -0.23(-11.50%)
Jul 07, 2022 1.920 2.018 1.920 2.000 91,410 +0.09(+4.71%)
Jul 06, 2022 2.040 2.050 1.900 1.910 147,843 -0.12(-5.91%)
Jul 05, 2022 2.100 2.115 2.000 2.030 168,159 -0.13(-6.02%)
Jul 01, 2022 2.050 2.170 2.010 2.160 119,421 +0.08(+3.85%)
Jun 30, 2022 2.050 2.170 2.010 2.080 162,785 -0.03(-1.42%)
Jun 29, 2022 2.120 2.155 2.010 2.110 145,040 -0.02(-0.94%)
Jun 28, 2022 2.200 2.220 2.060 2.130 79,556 +0.01(+0.47%)
Jun 27, 2022 2.170 2.180 2.100 2.120 62,895 -0.05(-2.30%)
Jun 24, 2022 2.100 2.280 2.100 2.170 193,733 +0.07(+3.33%)
Jun 23, 2022 2.400 2.400 2.020 2.100 184,485 -0.08(-3.67%)
Jun 22, 2022 2.130 2.230 2.110 2.180 213,514 +0.04(+1.87%)
Jun 21, 2022 2.060 2.140 2.030 2.140 210,659 +0.13(+6.47%)
Jun 17, 2022 2.060 2.075 1.960 2.010 409,207 -0.05(-2.43%)
Jun 16, 2022 2.190 2.270 2.020 2.060 378,440 -0.19(-8.44%)
Jun 15, 2022 2.400 2.410 2.240 2.250 324,006 -0.15(-6.25%)
Jun 14, 2022 2.460 2.470 2.360 2.400 212,311 +0.05(+2.13%)
Jun 13, 2022 2.500 2.500 2.305 2.350 460,008 -0.23(-8.91%)
Jun 10, 2022 2.690 2.690 2.470 2.580 425,632 -0.08(-3.01%)
Jun 09, 2022 2.610 2.750 2.530 2.660 321,870 +0.06(+2.31%)
Jun 08, 2022 2.550 2.680 2.535 2.600 128,826 +0.09(+3.59%)
Jun 07, 2022 2.600 2.610 2.510 2.510 229,843 -0.10(-3.83%)
Jun 06, 2022 2.570 2.660 2.540 2.610 424,789 +0.08(+3.16%)
Jun 03, 2022 2.660 2.752 2.420 2.530 444,114 -0.13(-4.89%)
Jun 02, 2022 2.590 2.780 2.540 2.660 341,516 +0.08(+3.10%)
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.