Venator Materials PLC Recent Share Price (USX:VNTRD)

USX:VNTRD - Venator Materials PLC Venator Materials PLC
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Apr 2023	USD	0.4	0.4	0.39	0.3951	54,335.3373	+0 (+0.03%)	0
11 Apr 2023	USD	0.381	0.4	0.381	0.395	54,321.585	+0.004 (+1.00%)	1
10 Apr 2023	USD	0.4	0.4094	0.3813	0.3911	53,785.2453	-0.008 (-2.10%)	0
6 Apr 2023	USD	0.3999	0.4	0.39	0.3995	54,940.4385	+0.009 (+2.44%)	0
5 Apr 2023	USD	0.3899	0.4	0.3841	0.39	53,633.97	0.0 (0.0%)	0
4 Apr 2023	USD	0.388	0.4	0.388	0.39	53,633.97	-0.01 (-2.50%)	0
3 Apr 2023	USD	0.39	0.4164	0.39	0.4	55,009.2	-0.005 (-1.19%)	0
31 Mar 2023	USD	0.386	0.408	0.385	0.4048	55,669.3104	+0.013 (+3.42%)	1
30 Mar 2023	USD	0.385	0.4	0.385	0.3914	53,826.5022	+0.006 (+1.66%)	1
29 Mar 2023	USD	0.4	0.4025	0.385	0.385	52,946.355	-0.005 (-1.28%)	0
28 Mar 2023	USD	0.38	0.4088	0.38	0.39	53,633.97	0.0 (0.0%)	0
27 Mar 2023	USD	0.4	0.41	0.381	0.39	53,633.97	+0.01 (+2.63%)	0
24 Mar 2023	USD	0.4	0.4099	0.38	0.38	52,258.74	-0.01 (-2.56%)	0
23 Mar 2023	USD	0.3879	0.4238	0.38	0.39	53,633.97	-0.01 (-2.48%)	0
22 Mar 2023	USD	0.4075	0.4099	0.38	0.3999	54,995.4477	+0.02 (+5.24%)	0
21 Mar 2023	USD	0.4	0.41	0.38	0.38	52,258.74	-0.021 (-5.24%)	1
20 Mar 2023	USD	0.468	0.5	0.395	0.401	55,146.723	+0.001 (+0.22%)	2
17 Mar 2023	USD	0.44	0.468	0.4001	0.4001	55,022.9523	-0.04 (-9.07%)	2
16 Mar 2023	USD	0.4	0.4466	0.395	0.44	60,510.12	+0.05 (+12.82%)	2
15 Mar 2023	USD	0.395	0.4098	0.38	0.39	53,633.97	0.0 (0.0%)	3
14 Mar 2023	USD	0.43	0.43	0.375	0.39	53,633.97	+0.001 (+0.26%)	2
13 Mar 2023	USD	0.4	0.407	0.38	0.389	53,496.447	+0.012 (+3.18%)	1
10 Mar 2023	USD	0.4075	0.4199	0.3731	0.377	51,846.171	-0.031 (-7.51%)	3
9 Mar 2023	USD	0.4329	0.4329	0.4	0.4076	56,054.3748	-0.002 (-0.59%)	2
8 Mar 2023	USD	0.412	0.44	0.401	0.41	56,384.43	-0.002 (-0.49%)	2
7 Mar 2023	USD	0.435	0.4446	0.412	0.412	56,659.476	-0.013 (-3.06%)	1
6 Mar 2023	USD	0.455	0.455	0.425	0.425	58,447.275	-0.03 (-6.59%)	1
3 Mar 2023	USD	0.4469	0.455	0.4202	0.455	62,572.965	+0.025 (+5.69%)	1
2 Mar 2023	USD	0.4253	0.4604	0.422	0.4305	59,203.6515	+0.02 (+4.80%)	3
1 Mar 2023	USD	0.4657	0.477	0.4108	0.4108	56,494.4484	-0.069 (-14.43%)	5

First
7
8
9
10
11
Last

Unicorn Response |