Venator Materials Historical Data - VNTR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Venator Materials PLC VNTR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 3.06 0.00 0.00 0.00 3.06 19:00:00
more quote information »

VNTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.363.362.903.13320,859-0.30-8.93%
1 Month3.923.932.903.37304,200-0.86-21.94%
3 Months3.354.402.903.69434,259-0.29-8.66%
6 Months4.114.401.85053.04497,088-1.05-25.55%
1 Year4.357.211.85054.43618,033-1.29-29.66%
3 Years20.8926.901.850512.09798,685-17.83-85.35%
5 Years20.8926.901.850512.09798,685-17.83-85.35%

VNTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 3.06 0.03 0.99% 3.05 3.1199 2.99 448,734
Jan 27 2020 3.03 -0.06 -1.94% 3.00 3.08 2.90 245,556
Jan 24 2020 3.09 -0.21 -6.36% 3.31 3.31 3.03 378,851
Jan 23 2020 3.30 0.09 2.8% 3.16 3.33 3.00 270,316
Jan 22 2020 3.21 -0.10 -3.02% 3.36 3.36 3.17 260,837
Jan 21 2020 3.31 -0.17 -4.89% 3.45 3.45 3.30 412,341
Jan 17 2020 3.48 -0.15 -4.13% 3.64 3.7285 3.47 217,837
Jan 16 2020 3.63 0.03 0.83% 3.48 3.67 3.42 285,685
Jan 15 2020 3.60 -0.01 -0.28% 3.61 3.68 3.54 132,683
Jan 14 2020 3.61 0.11 3.14% 3.50 3.685 3.46 157,247
Jan 13 2020 3.50 0.25 7.69% 3.27 3.695 3.255 424,364
Jan 10 2020 3.25 -0.11 -3.27% 3.47 3.47 3.22 435,822
Jan 09 2020 3.36 -0.05 -1.47% 3.43 3.47 3.30 174,289
Jan 08 2020 3.41 0.06 1.79% 3.33 3.43 3.31 248,196
Jan 07 2020 3.35 -0.17 -4.83% 3.51 3.57 3.33 498,828
Jan 06 2020 3.52 -0.11 -3.03% 3.57 3.73 3.50 202,653
Jan 03 2020 3.63 -0.09 -2.42% 3.68 3.74 3.57 311,359
Jan 02 2020 3.72 -0.11 -2.87% 3.92 3.93 3.65 370,003
Dec 31 2019 3.83 0.12 3.23% 3.67 3.87 3.67 224,569
Dec 30 2019 3.71 -0.22 -5.6% 3.91 3.95 3.69 309,557
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:20200129 12:10:36