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 12, 2023 0.2687 0 -0.02(-7.66%)
May 11, 2023 0.3000 0.3001 0.2910 0.2910 459,539 +0.00(+0.31%)
May 10, 2023 0.3300 0.3457 0.2900 0.2901 327,593 -0.04(-10.79%)
May 09, 2023 0.3365 0.3366 0.3200 0.3252 45,043 -0.01(-3.24%)
May 08, 2023 0.3348 0.3490 0.3348 0.3361 42,612 +0.02(+5.03%)
May 05, 2023 0.3600 0.3600 0.3200 0.3200 60,434 -0.02(-5.38%)
May 04, 2023 0.3500 0.3500 0.3337 0.3382 60,396 +0.00(+0.93%)
May 03, 2023 0.3320 0.3449 0.3310 0.3351 161,399 +0.00(+0.87%)
May 02, 2023 0.3523 0.3599 0.3310 0.3322 74,478 +0.00(+0.09%)
May 01, 2023 0.3258 0.3780 0.3258 0.3319 102,518 -0.01(-2.38%)
Apr 28, 2023 0.3324 0.3700 0.3324 0.3400 25,867 +0.01(+2.29%)
Apr 27, 2023 0.3200 0.3636 0.3100 0.3324 243,832 +0.02(+7.19%)
Apr 26, 2023 0.3500 0.3520 0.3100 0.3101 91,193 -0.04(-11.93%)
Apr 25, 2023 0.3600 0.3750 0.3453 0.3521 123,034 -0.00(-0.82%)
Apr 24, 2023 0.3517 0.3820 0.3425 0.3550 75,535 +0.02(+7.22%)
Apr 21, 2023 0.3100 0.3600 0.3073 0.3311 308,721 +0.03(+9.45%)
Apr 20, 2023 0.3910 0.3928 0.3000 0.3025 736,933 -0.09(-23.48%)
Apr 19, 2023 0.3952 0.4050 0.3951 0.3953 72,990 -0.00(-0.08%)
Apr 18, 2023 0.4000 0.4099 0.3950 0.3956 23,785 +0.00(+0.13%)
Apr 17, 2023 0.4000 0.4199 0.3920 0.3951 101,002 -0.00(-1.23%)
Apr 14, 2023 0.4200 0.4205 0.3813 0.4000 289,775 -0.00(-0.10%)
Apr 13, 2023 0.3939 0.4075 0.3901 0.4004 113,787 +0.01(+1.34%)
Apr 12, 2023 0.4000 0.4000 0.3900 0.3951 28,257 +0.00(+0.03%)
Apr 11, 2023 0.3810 0.4000 0.3810 0.3950 171,480 +0.00(+1.00%)
Apr 10, 2023 0.4000 0.4094 0.3813 0.3911 89,521 -0.01(-2.10%)
Apr 06, 2023 0.3999 0.4000 0.3900 0.3995 62,103 +0.01(+2.44%)
Apr 05, 2023 0.3900 0.4000 0.3841 0.3900 40,461 +0.00(+0.00%)
Apr 04, 2023 0.3880 0.4000 0.3880 0.3900 67,966 -0.01(-2.50%)
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.