VNTR

Venator Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Venator Materials PLC VNTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.04% 1.94 18:00:33
Close Price Low Price High Price Open Price Previous Close
1.94 1.79 1.94 1.94 1.92
more quote information »

VNTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.012.131.791.9291,930-0.07-3.48%
1 Month1.952.201.792.0384,178-0.01-0.51%
3 Months2.022.391.752.12231,143-0.08-3.96%
6 Months1.452.661.141.84316,7540.4933.79%
1 Year2.674.401.122.39374,816-0.73-27.34%
3 Years25.0525.231.129.82685,053-23.11-92.26%
5 Years20.8926.901.1210.83694,051-18.95-90.71%

VNTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 1.92 0.09 4.92% 1.85 2.00 1.8406 105,380
Oct 28 2020 1.83 -0.12 -6.15% 1.91 1.93 1.82 156,560
Oct 27 2020 1.95 -0.03 -1.52% 1.98 2.01 1.90 86,785
Oct 26 2020 1.98 -0.07 -3.41% 2.00 2.06 1.95 70,741
Oct 23 2020 2.05 -0.02 -0.97% 2.01 2.13 2.01 40,186
Oct 22 2020 2.07 0.05 2.48% 2.03 2.15 1.99 102,649
Oct 21 2020 2.02 -0.07 -3.35% 2.07 2.15 2.01 45,545
Oct 20 2020 2.09 -0.02 -0.95% 2.11 2.15 2.06 56,843
Oct 19 2020 2.11 0.04 1.93% 2.05 2.13 2.05 102,182
Oct 16 2020 2.07 0.00 0.0% 2.12 2.16 2.06 78,828
Oct 15 2020 2.07 0.05 2.48% 1.96 2.09 1.9384 44,897
Oct 14 2020 2.02 -0.04 -1.94% 2.03 2.08 2.00 79,352
Oct 13 2020 2.06 -0.01 -0.48% 2.05 2.11 1.98 53,796
Oct 12 2020 2.07 0.00 0.0% 2.06 2.128 2.02 81,210
Oct 09 2020 2.07 -0.01 -0.48% 2.08 2.10 2.05 41,113
Oct 08 2020 2.08 0.00 0.0% 2.09 2.20 2.04 169,610
Oct 07 2020 2.08 0.09 4.52% 2.01 2.09 2.00 114,199
Oct 06 2020 1.99 -0.07 -3.4% 2.05 2.10 1.98 55,395
Oct 05 2020 2.06 -0.04 -1.9% 2.10 2.17 1.98 87,134
Oct 02 2020 2.10 0.11 5.53% 1.95 2.11 1.92 111,162
Oct 01 2020 1.99 0.06 3.11% 1.94 2.00 1.89 105,370
Sep 30 2020 1.93 0.06 3.21% 1.87 1.95 1.87 189,954
See More Historical Prices »
Your Recent History
NYSE
VNTR
Venator Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 22:56:51