VNTR

Venator Materials Plc

$4.56 0.07 (1.56%)
16:02 EDT VNTR Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.12
Market Cap:       484.60M
EPS:       2.150943
Volume:       326,100
Day's Range:       4.45 - 4.59
52wk Range:       3.59 - 18.35
Previous Close:       4.56
Historical Data for VNTR
Date Open High Low Volume Close Change %
05/24/19 4.55 4.59 4.45 326,100 4.56 0.07   1.56%
05/23/19 4.71 4.77 4.46 695,779 4.49 -0.35   -7.23%
05/22/19 4.72 4.88 4.71 393,142 4.84 0.08   1.68%
05/21/19 4.61 4.96 4.55 330,038 4.76 0.25   5.54%
05/20/19 4.51 4.54 4.36 1,013,388 4.51 -0.10   -2.17%
05/17/19 4.95 5.02 4.55 760,900 4.61 -0.46   -9.07%
05/16/19 5.06 5.15 5.01 818,751 5.07 0.02   0.40%
05/15/19 5.00 5.07 4.89 833,350 5.05 0.02   0.40%
05/14/19 4.82 5.15 4.82 515,870 5.03 0.24   5.01%
05/13/19 5.36 5.36 4.78 666,821 4.79 -0.55   -10.30%
05/10/19 5.00 5.35 4.94 495,600 5.34 0.34   6.80%
05/09/19 5.40 5.41 4.94 1,346,567 5.00 -0.23   -4.40%
05/08/19 5.50 5.60 5.20 698,901 5.23 -0.32   -5.77%
05/07/19 5.80 5.84 5.40 861,707 5.55 -0.38   -6.41%
05/06/19 5.95 6.14 5.84 502,915 5.93 -0.22   -3.58%
05/03/19 5.85 6.19 5.81 758,900 6.15 0.37   6.40%
05/02/19 5.73 5.81 5.49 424,722 5.78 0.02   0.35%
05/01/19 6.06 6.15 5.74 508,851 5.76 -0.30   -4.95%
04/30/19 6.10 6.21 6.00 451,891 6.06 -0.09   -1.46%
04/29/19 6.34 6.35 6.06 639,252 6.15 -0.23   -3.61%
04/26/19 6.14 6.43 6.02 738,600 6.38 0.23   3.74%
04/25/19 6.49 6.52 6.06 604,544 6.15 -0.41   -6.25%
04/24/19 6.80 6.86 6.41 662,079 6.56 -0.31   -4.51%
04/23/19 7.03 7.04 6.82 467,036 6.87 -0.13   -1.86%
04/22/19 7.11 7.24 7.00 941,245 7.00 -0.07   -0.99%
04/18/19 7.20 7.21 6.95 1,155,300 7.07 0.25   3.67%
04/17/19 6.90 6.96 6.79 847,605 6.82 -0.01   -0.15%
04/16/19 6.55 6.87 6.48 513,606 6.83 0.28   4.27%
04/15/19 6.71 6.92 6.53 482,078 6.55 -0.05   -0.76%
04/12/19 6.39 6.76 6.39 307,500 6.60 0.23   3.61%
04/11/19 6.36 6.81 6.31 1,152,289 6.37 0.03   0.47%
04/10/19 5.82 6.44 5.73 2,690,375 6.34 0.54   9.31%
04/09/19 5.94 5.94 5.72 772,884 5.80 -0.14   -2.36%
04/08/19 5.91 6.03 5.82 226,460 5.94 0.03   0.51%
04/05/19 6.15 6.19 5.82 362,000 5.91 -0.21   -3.43%
04/04/19 6.00 6.20 5.99 416,706 6.12 0.13   2.17%
04/03/19 5.85 6.16 5.84 475,832 5.99 0.20   3.45%
04/02/19 5.70 5.90 5.54 899,514 5.79 0.09   1.58%
04/01/19 5.68 5.78 5.52 696,909 5.70 0.08   1.42%
03/29/19 5.63 5.69 5.43 1,171,000 5.62 -0.01   -0.18%
03/28/19 5.50 5.67 5.49 235,184 5.63 0.14   2.55%
03/27/19 5.34 5.70 5.34 420,371 5.49 0.18   3.39%
03/26/19 5.49 5.51 5.27 512,711 5.31 -0.15   -2.75%
03/25/19 5.59 5.68 5.29 504,032 5.46 -0.21   -3.70%
03/22/19 6.01 6.08 5.49 507,000 5.67 -0.44   -7.20%
03/21/19 5.87 6.31 5.87 347,355 6.11 0.19   3.21%
03/20/19 6.03 6.05 5.74 594,301 5.92 -0.06   -1.00%
03/19/19 5.61 6.00 5.54 841,045 5.98 0.45   8.14%
03/18/19 5.30 5.54 5.11 683,017 5.53 0.21   3.95%
03/15/19 5.28 5.36 5.04 1,062,800 5.32 0.08   1.53%
03/14/19 5.62 5.73 5.22 826,786 5.24 -0.44   -7.75%
03/13/19 5.75 5.77 5.52 762,856 5.68 -0.05   -0.87%
03/12/19 5.99 6.04 5.66 557,675 5.73 -0.16   -2.72%
03/11/19 5.87 6.00 5.69 945,111 5.89 0.03   0.51%
03/08/19 6.00 6.04 5.77 609,200 5.86 -0.23   -3.78%
03/07/19 5.79 6.20 5.51 2,140,980 6.09 0.25   4.28%
03/06/19 5.88 6.00 5.72 429,496 5.84 -0.10   -1.68%
03/05/19 6.04 6.09 5.79 571,574 5.94 -0.10   -1.66%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!