VNTR

Venator Materials Historical Data

VNTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 1.93 0.06 3.21% 1.87 1.95 1.87 189,954
Sep 29 2020 1.87 -0.04 -2.09% 1.91 1.91 1.83 78,209
Sep 28 2020 1.91 0.03 1.6% 1.85 2.00 1.85 150,986
Sep 25 2020 1.88 -0.06 -3.09% 1.92 1.9202 1.85 142,670
Sep 24 2020 1.94 -0.04 -2.02% 1.97 1.9852 1.90 174,860
Sep 23 2020 1.98 0.04 2.06% 1.95 1.985 1.945 167,905
Sep 22 2020 1.94 -0.23 -10.6% 2.17 2.17 1.94 332,144
Sep 21 2020 2.17 -0.11 -4.82% 2.20 2.20 2.09 203,275
Sep 18 2020 2.28 0.05 2.24% 2.20 2.28 2.15 310,907
Sep 17 2020 2.23 0.04 1.83% 2.16 2.30 2.14 251,052
Sep 16 2020 2.19 0.00 0.0% 2.20 2.25 2.18 263,366
Sep 15 2020 2.19 -0.04 -1.79% 2.20 2.23 2.18 164,483
Sep 14 2020 2.23 -0.06 -2.62% 2.30 2.301 2.17 331,538
Sep 11 2020 2.29 0.11 5.05% 2.20 2.32 2.175 209,128
Sep 10 2020 2.18 -0.01 -0.46% 2.20 2.26 2.13 168,546
Sep 09 2020 2.19 -0.02 -0.9% 2.20 2.22 2.04 354,084
Sep 08 2020 2.21 -0.11 -4.74% 2.20 2.26 2.16 100,181
Sep 07 2020 2.32 0.00 +0.00% 2.19 2.32 2.14 0
Sep 04 2020 2.32 0.15 6.91% 2.19 2.32 2.14 397,498
Sep 03 2020 2.17 -0.14 -6.06% 2.30 2.33 2.1301 393,352
Sep 02 2020 2.31 0.10 4.52% 2.19 2.315 2.14 309,191
Sep 01 2020 2.21 0.06 2.79% 2.15 2.39 2.1126 1,535,023
Aug 31 2020 2.15 0.16 8.04% 2.30 2.37 2.01 2,853,654
Aug 28 2020 1.99 0.16 8.74% 1.82 2.15 1.815 191,794
Aug 27 2020 1.83 0.03 1.67% 1.86 1.86 1.75 169,764
Aug 26 2020 1.80 -0.13 -6.74% 1.90 1.94 1.77 142,175
Aug 25 2020 1.93 -0.07 -3.5% 2.02 2.11 1.90 139,857
Aug 24 2020 2.00 0.00 0.0% 2.00 2.04 1.92 145,353
Aug 21 2020 2.00 -0.05 -2.44% 2.04 2.06 1.99 143,569
Aug 20 2020 2.05 -0.01 -0.49% 2.05 2.08 2.04 42,129
Aug 19 2020 2.06 0.02 0.98% 2.03 2.13 2.01 77,660
Aug 18 2020 2.04 0.01 0.49% 2.07 2.07 1.99 54,678
Aug 17 2020 2.03 -0.01 -0.49% 2.03 2.10 1.96 126,199
Aug 14 2020 2.04 -0.04 -1.92% 2.06 2.12 2.01 91,883
Aug 13 2020 2.08 -0.04 -1.89% 2.08 2.15 2.07 86,269
Aug 12 2020 2.12 0.06 2.91% 2.12 2.14 2.04 135,683
Aug 11 2020 2.06 -0.20 -8.85% 2.30 2.35 1.985 502,458
Aug 10 2020 2.26 0.18 8.65% 2.07 2.28 2.06 357,942
Aug 07 2020 2.08 0.12 6.12% 2.02 2.10 1.99 425,755
Aug 06 2020 1.96 -0.04 -2.0% 2.00 2.16 1.80 349,016
Aug 05 2020 2.00 0.17 9.29% 1.83 2.0367 1.821 743,646
Aug 04 2020 1.83 -0.01 -0.54% 1.84 1.955 1.76 375,209
Aug 03 2020 1.84 0.11 6.36% 1.74 1.84 1.73 364,958
Jul 31 2020 1.73 0.09 5.49% 1.65 1.78 1.63 173,627
Jul 30 2020 1.64 -0.18 -9.89% 1.82 1.82 1.63 301,432
Jul 29 2020 1.82 0.07 4.0% 1.77 1.84 1.73 242,645
Jul 28 2020 1.75 -0.07 -3.85% 1.83 1.83 1.71 161,796
Jul 27 2020 1.82 0.09 5.2% 1.73 1.83 1.67 228,547
Jul 24 2020 1.73 0.02 1.17% 1.70 1.75 1.69 165,084
Jul 23 2020 1.71 -0.05 -2.84% 1.76 1.79 1.69 212,975
Jul 22 2020 1.76 0.06 3.53% 1.70 1.76 1.70 86,009
Jul 21 2020 1.70 -0.01 -0.29% 1.68 1.80 1.66 216,730
Jul 20 2020 1.705 -0.13 -6.83% 1.83 1.84 1.61 384,267
Jul 17 2020 1.83 0.09 5.17% 1.77 1.83 1.74 179,151
Jul 16 2020 1.74 0.11 6.75% 1.65 1.79 1.56 309,986
Jul 15 2020 1.63 0.03 1.87% 1.58 1.70 1.52 309,246
Jul 14 2020 1.60 0.05 3.23% 1.55 1.62 1.52 161,752
Jul 13 2020 1.55 -0.07 -4.32% 1.62 1.65 1.55 205,229
Jul 10 2020 1.62 -0.03 -1.82% 1.74 1.75 1.55 251,080
Jul 09 2020 1.65 -0.17 -9.34% 1.80 1.8251 1.62 186,604
Jul 08 2020 1.82 0.08 4.6% 1.73 1.91 1.65 317,506
Jul 07 2020 1.74 -0.07 -3.87% 1.84 1.84 1.71 89,060
Jul 06 2020 1.81 -0.02 -1.09% 1.85 1.88 1.76 176,045
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:20201001 22:58:02