Quantcast

Venator Materials PLC Ordinary Shares Historical Stock Prices

VNTR 
$5.46
*  
0.21
3.7%
Get VNTR Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading VNTR now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.65 5.68 5.29 5.46 502,732
03/22/2019 6.01 6.08 5.49 5.67 507,024
03/21/2019 5.87 6.31 5.87 6.11 347,355
03/20/2019 6.03 6.05 5.74 5.92 594,301
03/19/2019 5.61 6 5.54 5.98 841,045
03/18/2019 5.3 5.54 5.11 5.53 683,017
03/15/2019 5.28 5.36 5.04 5.32 1,062,899
03/14/2019 5.62 5.73 5.22 5.24 826,786
03/13/2019 5.75 5.77 5.52 5.68 762,856
03/12/2019 5.99 6.04 5.66 5.73 557,675
03/11/2019 5.87 6 5.69 5.89 945,111
03/08/2019 6 6.04 5.77 5.86 609,214
03/07/2019 5.79 6.2 5.51 6.09 2,140,980
03/06/2019 5.88 6 5.72 5.84 429,496
03/05/2019 6.04 6.09 5.79 5.94 571,574
03/04/2019 6.07 6.37 5.91 6.04 507,613
03/01/2019 5.93 6.17 5.93 6.05 359,506
02/28/2019 6.16 6.16 5.78 5.89 817,140
02/27/2019 5.95 6.16 5.8 6.14 2,530,303
02/26/2019 6.05 6.21 5.84 5.98 726,760
02/25/2019 6.34 6.38 6.06 6.15 416,759
02/22/2019 6.51 6.64 6.21 6.25 1,105,892
02/21/2019 6.32 6.44 6.03 6.4 824,959
02/20/2019 6.45 6.6 5.41 6.3 2,127,193
02/19/2019 5.7 5.94 5.61 5.94 599,805
02/15/2019 5.81 5.86 5.53 5.71 606,092
02/14/2019 5.76 5.96 5.67 5.87 579,029
02/13/2019 5.56 5.8178 5.51 5.75 953,428
02/12/2019 5.35 5.55 5.25 5.52 787,221
02/11/2019 5.1 5.33 5.06 5.25 518,188
02/08/2019 5.07 5.135 4.88 5.11 575,921
02/07/2019 5.22 5.253 4.81 5.12 801,208
02/06/2019 5.35 5.6 5.19 5.28 751,479
02/05/2019 4.91 5.04 4.82 5.02 500,759
02/04/2019 4.8 4.98 4.79 4.88 591,736
02/01/2019 4.66 5.01 4.5401 4.79 1,235,548
01/31/2019 4.83 4.83 4.63 4.65 771,745
01/30/2019 4.52 4.92 4.5 4.79 1,059,144
01/29/2019 4.35 4.51 4.23 4.48 767,857
01/28/2019 4.38 4.43 4.21 4.34 512,139
01/25/2019 4.3 4.57 4.29 4.44 692,495
01/24/2019 4.2 4.31 4.11 4.25 460,345
01/23/2019 4.33 4.33 4.1 4.2 452,800
01/22/2019 4.67 4.6717 4.2 4.3 782,335
01/18/2019 4.53 4.81 4.515 4.67 898,292
01/17/2019 4.28 4.57 4.07 4.5 1,061,735
01/16/2019 4.47 4.7 4.28 4.29 600,481
01/15/2019 4.75 4.75 4.3 4.48 1,179,821
01/14/2019 5.05 5.05 4.65 4.78 1,222,189
01/11/2019 5.35 5.35 4.935 5.13 1,140,612
01/10/2019 5 5.41 4.97 5.35 1,331,322
01/09/2019 4.94 5.07 4.94 5.04 1,072,938
01/08/2019 4.92 5.08 4.815 4.91 1,069,290
01/07/2019 4.5 4.84 4.4 4.76 696,900
01/04/2019 4.16 4.5 4.12 4.5 908,568
01/03/2019 4.32 4.3485 3.96 4.09 731,620
01/02/2019 4.1 4.46 4 4.37 621,946
12/31/2018 4.15 4.2251 3.9768 4.19 744,180
12/28/2018 4.11 4.23 4.04 4.15 585,495
12/27/2018 4.03 4.12 3.9 4.11 653,176
12/26/2018 4.05 4.05 3.725 4.05 974,693
12/24/2018 3.7 4.03 3.59 3.98 527,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio