Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.4872 0.5161 0.4650 0.4801 370,320 -0.01(-2.36%)
Feb 27, 2023 0.5000 0.5239 0.4804 0.4917 354,520 +0.01(+1.42%)
Feb 24, 2023 0.5000 0.5211 0.4700 0.4848 612,821 -0.00(-0.37%)
Feb 23, 2023 0.5700 0.5849 0.4800 0.4866 1,531,217 -0.08(-14.03%)
Feb 22, 2023 0.6020 0.6211 0.5500 0.5660 875,147 -0.06(-9.80%)
Feb 21, 2023 0.6710 0.6710 0.6200 0.6275 477,455 -0.04(-6.48%)
Feb 17, 2023 0.6500 0.6826 0.6500 0.6710 228,926 +0.02(+3.07%)
Feb 16, 2023 0.6720 0.6900 0.6510 0.6510 233,748 -0.05(-6.53%)
Feb 15, 2023 0.6517 0.7200 0.6500 0.6965 346,259 +0.03(+3.96%)
Feb 14, 2023 0.6500 0.6800 0.6460 0.6700 73,442 +0.02(+3.72%)
Feb 13, 2023 0.6300 0.6600 0.6206 0.6460 102,385 +0.02(+2.54%)
Feb 10, 2023 0.6400 0.6780 0.6051 0.6300 172,385 -0.02(-2.33%)
Feb 09, 2023 0.6600 0.6690 0.6302 0.6450 190,510 +0.01(+0.78%)
Feb 08, 2023 0.6450 0.6900 0.6020 0.6400 395,480 +0.01(+1.59%)
Feb 07, 2023 0.6025 0.6400 0.6020 0.6300 151,505 +0.01(+2.36%)
Feb 06, 2023 0.6750 0.6800 0.6020 0.6155 364,845 -0.02(-3.62%)
Feb 03, 2023 0.6416 0.6476 0.6110 0.6386 62,145 -0.00(-0.47%)
Feb 02, 2023 0.6600 0.6700 0.6300 0.6416 142,804 -0.01(-1.29%)
Feb 01, 2023 0.6400 0.6500 0.6000 0.6500 222,406 +0.04(+6.56%)
Jan 31, 2023 0.6200 0.6209 0.5900 0.6100 252,916 +0.01(+2.09%)
Jan 30, 2023 0.6000 0.6049 0.5897 0.5975 184,839 +0.04(+6.70%)
Jan 27, 2023 0.6000 0.6237 0.5500 0.5600 732,253 -0.05(-8.18%)
Jan 26, 2023 0.6201 0.6500 0.6099 0.6099 118,237 -0.03(-4.60%)
Jan 25, 2023 0.6010 0.6393 0.6010 0.6393 118,639 +0.02(+3.73%)
Jan 24, 2023 0.6400 0.6400 0.6010 0.6163 68,517 -0.01(-1.38%)
Jan 23, 2023 0.6662 0.6905 0.6051 0.6249 302,797 -0.04(-6.20%)
Jan 20, 2023 0.7200 0.7201 0.6400 0.6662 324,016 -0.05(-7.47%)
Jan 19, 2023 0.7300 0.7900 0.6910 0.7200 218,577 -0.05(-6.49%)
Jan 18, 2023 0.7700 0.7900 0.7301 0.7700 314,471 +0.04(+5.48%)
Jan 17, 2023 0.6500 0.7500 0.6530 0.7300 451,559 +0.09(+14.96%)
Jan 13, 2023 0.6030 0.6500 0.6030 0.6350 240,845 +0.02(+3.49%)
Jan 12, 2023 0.6200 0.6547 0.6010 0.6136 287,810 -0.02(-2.60%)
Jan 11, 2023 0.6500 0.6960 0.6100 0.6300 356,977 -0.03(-5.01%)
Jan 10, 2023 0.6900 0.7752 0.6337 0.6632 602,919 -0.03(-3.88%)
Jan 09, 2023 0.7770 0.7798 0.6808 0.6900 1,101,436 -0.03(-4.17%)
Jan 06, 2023 0.7000 0.7400 0.6700 0.7200 379,362 +0.03(+4.35%)
Jan 05, 2023 0.6681 0.7197 0.6100 0.6900 462,747 -0.01(-1.43%)
Jan 04, 2023 0.7000 0.7500 0.6700 0.7000 631,484 +0.08(+13.01%)
Jan 03, 2023 0.5500 0.6354 0.5400 0.6194 553,200 +0.08(+14.72%)
Dec 30, 2022 0.5028 0.5400 0.5028 0.5399 780,719 +0.02(+4.17%)
Dec 29, 2022 0.5370 0.5370 0.4950 0.5183 714,621 +0.02(+3.66%)
Dec 28, 2022 0.5100 0.5401 0.4901 0.5000 775,903 -0.01(-1.96%)
Dec 27, 2022 0.5200 0.5497 0.4900 0.5100 680,718 +0.01(+2.00%)
Dec 23, 2022 0.4800 0.5100 0.4751 0.5000 541,506 +0.01(+2.08%)
Dec 22, 2022 0.5101 0.5249 0.4800 0.4898 918,904 -0.02(-3.39%)
Dec 21, 2022 0.5274 0.5800 0.4901 0.5070 646,373 -0.02(-4.34%)
Dec 20, 2022 0.5020 0.5499 0.4905 0.5300 599,357 +0.01(+1.03%)
Dec 19, 2022 0.6000 0.6000 0.4879 0.5246 1,246,920 -0.04(-6.60%)
Dec 16, 2022 0.5800 0.5900 0.5150 0.5617 525,604 -0.01(-1.59%)
Dec 15, 2022 0.5500 0.5900 0.4950 0.5708 1,354,137 +0.02(+3.78%)
Dec 14, 2022 0.4500 0.6099 0.4070 0.5500 11,859,509 +0.12(+27.91%)
Dec 13, 2022 0.4700 0.4850 0.4186 0.4300 1,655,315 -0.02(-4.44%)
Dec 12, 2022 0.4800 0.4800 0.4405 0.4500 1,002,328 -0.03(-6.25%)
Dec 09, 2022 0.5300 0.5362 0.4566 0.4800 805,512 -0.03(-5.88%)
Dec 08, 2022 0.5253 0.5253 0.4950 0.5100 1,282,184 +0.00(+0.00%)
Dec 07, 2022 0.5000 0.5100 0.4700 0.5100 689,915 +0.01(+2.00%)
Dec 06, 2022 0.5500 0.5500 0.4901 0.5000 856,829 -0.04(-7.41%)
Dec 05, 2022 0.6290 0.6290 0.5348 0.5400 1,123,231 -0.05(-8.47%)
Dec 02, 2022 0.6311 0.6493 0.5850 0.5900 1,515,034 -0.03(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.