VNTR

Venator Materials Historical Data

VNTR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 01 2021 3.31 0.00 +0.00% 3.13 3.38 3.08 0
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 25 2020 3.11 0.00 +0.00% 3.20 3.2407 3.09 0
Dec 24 2020 3.11 0.00 +0.00% 3.20 3.2407 3.09 0
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
Dec 22 2020 2.93 -0.10 -3.3% 3.00 3.025 2.91 149,829
Dec 21 2020 3.03 0.00 0.0% 2.98 3.03 2.83 334,997
Dec 18 2020 3.03 -0.08 -2.57% 3.12 3.14 3.02 460,869
Dec 17 2020 3.11 0.12 4.01% 3.00 3.13 2.98 502,391
Dec 16 2020 2.99 -0.01 -0.33% 3.02 3.06 2.94 265,902
Dec 15 2020 3.00 0.00 0.0% 3.05 3.08 2.91 301,163
Dec 14 2020 3.00 -0.05 -1.64% 3.10 3.25 2.95 736,919
Dec 11 2020 3.05 -0.12 -3.79% 3.18 3.20 2.89 658,595
Dec 10 2020 3.17 -0.18 -5.37% 3.29 3.36 3.1102 417,459
Dec 09 2020 3.35 -0.02 -0.59% 3.43 3.47 3.11 635,924
Dec 08 2020 3.37 -0.03 -0.88% 3.39 3.685 3.36 572,787
Dec 07 2020 3.40 0.21 6.58% 3.25 3.64 3.21 1,095,138
Dec 04 2020 3.19 0.32 11.15% 2.93 3.225 2.93 962,911
Dec 03 2020 2.87 0.13 4.74% 2.74 2.94 2.74 846,328
Dec 02 2020 2.74 0.05 1.86% 2.70 2.84 2.68 1,067,769
Dec 01 2020 2.69 0.20 8.03% 2.60 2.72 2.53 772,187
Nov 30 2020 2.49 0.16 6.87% 2.49 2.65 2.34 774,856
Nov 27 2020 2.33 0.00 +0.00% 2.31 2.40 2.30 0
Nov 27 2020 2.33 0.06 2.64% 2.31 2.40 2.30 331,363
Nov 26 2020 2.27 0.00 +0.00% 2.45 2.51 2.22 0
Nov 25 2020 2.27 0.00 0.0% 2.45 2.51 2.22 1,275,015
Nov 24 2020 2.27 0.18 8.61% 2.10 2.31 2.10 696,464
Nov 23 2020 2.09 0.09 4.5% 1.99 2.14 1.9661 563,846
Nov 20 2020 2.00 0.04 2.04% 1.98 2.04 1.92 154,676
Nov 19 2020 1.96 -0.02 -1.01% 2.00 2.0001 1.92 115,487
Nov 18 2020 1.98 0.01 0.51% 1.99 2.04 1.955 221,410
Nov 17 2020 1.97 -0.04 -1.99% 1.99 2.00 1.95 81,323
Nov 16 2020 2.01 0.03 1.52% 2.05 2.07 1.965 115,467
Nov 13 2020 1.98 0.07 3.66% 1.91 2.02 1.88 166,740
Nov 12 2020 1.91 0.01 0.53% 1.90 1.96 1.85 74,251
Nov 11 2020 1.90 -0.03 -1.55% 1.95 1.95 1.87 97,024
Nov 10 2020 1.93 0.00 0.0% 1.94 2.00 1.91 54,864
Nov 09 2020 1.93 0.01 0.52% 1.98 2.06 1.93 167,234
Nov 06 2020 1.92 0.03 1.59% 1.90 1.93 1.82 670,718
Nov 05 2020 1.89 -0.03 -1.56% 1.92 1.9842 1.8519 111,725
Nov 04 2020 1.92 -0.07 -3.52% 1.99 1.99 1.87 93,823
Nov 03 2020 1.99 0.02 1.02% 1.99 2.01 1.93 81,226
Nov 02 2020 1.97 0.03 1.55% 1.96 1.98 1.8995 90,773
Oct 30 2020 1.94 0.00 +0.00% 1.94 1.94 1.79 0
Oct 30 2020 1.94 0.02 1.04% 1.94 1.94 1.79 256,537
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
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:20210118 23:06:54