VNTR

Venator Materials Historical Data

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 Last Traded
0.09 2.18% 4.22 19:51:56
Open Price Low Price High Price Close Price Prev Close
4.15 4.04 4.24 4.15 4.13
more quote information »

VNTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.364.674.044.38532,198-0.14-3.21%
1 Month2.915.002.894.11489,6291.3145.02%
3 Months1.945.001.793.18439,4012.28117.53%
6 Months1.705.001.632.72326,3042.52148.24%
1 Year3.365.001.122.26372,5160.8625.6%
3 Years23.9523.991.127.68627,871-19.73-82.38%
5 Years20.8926.901.1210.52678,045-16.67-79.8%

VNTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 4.15 0.02 0.48% 4.15 4.24 4.04 519,198
Jan 21 2021 4.13 -0.38 -8.43% 4.54 4.56 4.12 304,167
Jan 20 2021 4.51 0.17 3.92% 4.52 4.67 4.44 1,139,248
Jan 19 2021 4.34 0.16 3.83% 4.30 4.4999 4.28 366,652
Jan 15 2021 4.18 -0.23 -5.22% 4.36 4.49 4.15 318,723
Jan 14 2021 4.41 0.09 2.08% 4.36 4.69 4.31 451,241
Jan 13 2021 4.32 -0.44 -9.24% 4.76 5.00 4.29 749,680
Jan 12 2021 4.76 0.44 10.19% 4.30 4.77 4.06 806,598
Jan 11 2021 4.32 0.30 7.46% 3.97 4.3796 3.90 345,186
Jan 08 2021 4.02 -0.05 -1.23% 4.11 4.39 3.92 464,201
Jan 07 2021 4.07 0.14 3.56% 4.04 4.38 4.01 972,826
Jan 06 2021 3.93 0.51 14.91% 3.40 4.0884 3.39 1,199,244
Jan 05 2021 3.42 0.15 4.59% 3.28 3.44 3.23 96,482
Jan 04 2021 3.27 -0.04 -1.21% 3.33 3.48 3.18 171,798
Dec 31 2020 3.31 0.20 6.43% 3.13 3.38 3.08 222,757
Dec 30 2020 3.11 0.16 5.42% 2.97 3.12 2.97 132,743
Dec 29 2020 2.95 0.00 0.0% 2.97 2.9899 2.90 281,600
Dec 28 2020 2.95 -0.16 -5.14% 2.91 3.02 2.89 300,551
Dec 24 2020 3.11 0.13 4.36% 3.20 3.2407 3.09 204,676
Dec 23 2020 2.98 0.05 1.71% 2.92 3.01 2.92 298,621
See More Historical Prices ยป
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:20210123 17:23:56