Skip to main content

Visteon Corp (NQ: VC )

117.61 +0.47 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 155.76 157.43 155.25 156.83 321,876 +2.27(+1.47%)
Mar 30, 2023 157.62 158.99 154.32 154.56 258,207 -1.91(-1.22%)
Mar 29, 2023 159.19 159.91 155.87 156.47 250,998 -0.26(-0.17%)
Mar 28, 2023 156.47 158.92 155.98 156.73 144,789 +0.40(+0.26%)
Mar 27, 2023 155.86 157.79 153.84 156.33 157,701 +2.49(+1.62%)
Mar 24, 2023 153.21 153.84 150.32 153.84 218,153 -0.72(-0.47%)
Mar 23, 2023 154.89 157.49 152.87 154.56 170,488 +1.27(+0.83%)
Mar 22, 2023 156.91 158.21 153.08 153.29 248,795 -4.23(-2.69%)
Mar 21, 2023 158.83 160.69 156.97 157.52 230,844 +2.74(+1.77%)
Mar 20, 2023 152.06 156.71 150.79 154.78 269,032 +2.66(+1.75%)
Mar 17, 2023 156.61 157.74 151.00 152.12 856,128 -6.26(-3.95%)
Mar 16, 2023 153.07 161.04 153.07 158.38 226,958 +3.07(+1.98%)
Mar 15, 2023 155.93 158.27 151.40 155.31 281,934 -5.55(-3.45%)
Mar 14, 2023 158.44 162.38 156.28 160.86 339,214 +5.79(+3.73%)
Mar 13, 2023 155.47 158.47 150.01 155.07 597,866 -5.08(-3.17%)
Mar 10, 2023 164.25 164.96 157.79 160.15 370,165 -5.19(-3.14%)
Mar 09, 2023 170.77 171.56 165.23 165.34 474,851 -5.94(-3.47%)
Mar 08, 2023 167.43 171.66 166.41 171.28 451,859 +5.54(+3.34%)
Mar 07, 2023 170.21 171.04 165.42 165.74 491,070 +0.76(+0.46%)
Mar 06, 2023 165.23 167.78 163.32 164.98 266,803 +0.12(+0.07%)
Mar 03, 2023 168.15 168.15 164.66 164.86 399,981 -1.45(-0.87%)
Mar 02, 2023 167.28 167.77 164.01 166.31 255,545 -3.35(-1.97%)
Mar 01, 2023 166.65 171.06 166.47 169.66 322,472 +2.62(+1.57%)
Feb 28, 2023 167.49 170.75 166.39 167.04 351,479 +0.51(+0.31%)
Feb 27, 2023 165.98 168.12 165.09 166.53 231,664 +2.30(+1.40%)
Feb 24, 2023 163.09 164.74 160.64 164.23 258,450 -2.31(-1.39%)
Feb 23, 2023 164.53 167.34 162.15 166.54 389,937 +1.89(+1.15%)
Feb 22, 2023 162.00 164.96 160.37 164.65 281,631 +3.68(+2.29%)
Feb 21, 2023 160.63 162.31 159.05 160.97 224,788 -2.17(-1.33%)
Feb 17, 2023 165.77 166.71 160.38 163.14 436,173 -3.09(-1.86%)
Feb 16, 2023 154.34 168.40 150.93 166.23 439,186 +7.04(+4.42%)
Feb 15, 2023 155.81 159.72 152.92 159.19 466,495 -1.31(-0.82%)
Feb 14, 2023 156.59 163.16 156.20 160.50 388,739 +2.97(+1.89%)
Feb 13, 2023 155.40 158.50 153.74 157.53 341,054 +2.63(+1.70%)
Feb 10, 2023 155.72 157.26 154.30 154.90 253,977 -3.57(-2.25%)
Feb 09, 2023 161.41 164.23 158.14 158.47 337,870 -0.26(-0.16%)
Feb 08, 2023 156.67 159.43 155.98 158.73 250,648 +0.32(+0.20%)
Feb 07, 2023 156.04 159.02 155.11 158.41 242,235 +1.84(+1.18%)
Feb 06, 2023 157.53 159.90 155.56 156.57 303,301 -2.02(-1.27%)
Feb 03, 2023 157.47 161.59 157.23 158.59 283,084 -1.44(-0.90%)
Feb 02, 2023 159.37 162.27 156.38 160.03 324,887 +2.55(+1.62%)
Feb 01, 2023 155.86 158.49 153.87 157.48 295,264 +1.14(+0.73%)
Jan 31, 2023 150.61 156.38 150.61 156.34 391,345 +5.96(+3.96%)
Jan 30, 2023 147.63 152.80 147.55 150.38 205,697 +0.43(+0.29%)
Jan 27, 2023 145.72 153.14 144.37 149.95 343,884 +5.67(+3.93%)
Jan 26, 2023 145.47 146.25 141.82 144.28 199,234 +1.07(+0.75%)
Jan 25, 2023 144.07 144.13 140.69 143.21 208,361 -1.09(-0.76%)
Jan 24, 2023 146.45 147.25 143.16 144.30 298,964 -3.75(-2.53%)
Jan 23, 2023 148.00 150.04 146.82 148.05 250,021 +1.18(+0.80%)
Jan 20, 2023 143.12 147.01 142.61 146.87 201,428 +5.26(+3.71%)
Jan 19, 2023 142.04 142.61 138.85 141.61 352,955 -0.73(-0.51%)
Jan 18, 2023 145.39 147.96 141.97 142.34 297,696 -1.21(-0.84%)
Jan 17, 2023 142.26 145.38 142.11 143.55 311,280 +0.77(+0.54%)
Jan 13, 2023 138.44 143.53 138.44 142.78 159,012 +0.49(+0.34%)
Jan 12, 2023 141.16 144.17 139.63 142.29 428,746 +1.13(+0.80%)
Jan 11, 2023 144.94 145.08 139.97 141.16 429,652 -2.63(-1.83%)
Jan 10, 2023 144.35 147.07 143.03 143.79 602,957 -0.14(-0.10%)
Jan 09, 2023 142.68 146.90 142.00 143.93 666,660 +3.87(+2.76%)
Jan 06, 2023 139.82 142.75 138.85 140.06 238,030 +1.58(+1.14%)
Jan 05, 2023 136.13 139.68 134.60 138.48 287,297 +1.99(+1.46%)
Jan 04, 2023 134.55 136.75 134.04 136.49 269,754 +4.17(+3.15%)
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.