Skip to main content

Visteon Corp (NQ: VC )

112.03 -0.46 (-0.41%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 112.55 113.20 111.67 112.49 149,771 -0.88(-0.78%)
May 20, 2024 113.81 115.16 113.22 113.37 126,926 -0.82(-0.72%)
May 17, 2024 115.87 115.87 113.89 114.19 147,330 -1.59(-1.37%)
May 16, 2024 116.37 116.75 115.38 115.78 134,499 -0.94(-0.81%)
May 15, 2024 117.92 117.92 114.66 116.72 178,200 -0.19(-0.16%)
May 14, 2024 116.97 117.33 115.53 116.91 185,182 +1.87(+1.63%)
May 13, 2024 115.25 116.67 114.15 115.04 208,773 +0.60(+0.52%)
May 10, 2024 116.01 116.01 113.46 114.44 172,352 -1.03(-0.89%)
May 09, 2024 116.58 117.47 115.09 115.47 157,030 -1.05(-0.90%)
May 08, 2024 114.40 116.54 114.40 116.52 259,913 +0.40(+0.34%)
May 07, 2024 115.73 117.44 115.25 116.12 224,586 +0.89(+0.77%)
May 06, 2024 115.23 116.66 114.59 115.23 310,227 +0.51(+0.44%)
May 03, 2024 116.58 117.63 113.38 114.72 249,162 -0.57(-0.49%)
May 02, 2024 114.18 115.42 113.33 115.29 326,903 +2.99(+2.66%)
May 01, 2024 110.63 114.20 110.63 112.30 406,018 +1.67(+1.51%)
Apr 30, 2024 111.61 112.02 110.07 110.63 344,835 -2.18(-1.93%)
Apr 29, 2024 111.99 114.54 111.06 112.81 312,579 +0.62(+0.55%)
Apr 26, 2024 110.95 114.32 110.95 112.19 439,424 +2.53(+2.31%)
Apr 25, 2024 110.75 110.98 105.19 109.66 793,568 -1.48(-1.33%)
Apr 24, 2024 108.99 111.86 108.99 111.14 340,829 +1.33(+1.21%)
Apr 23, 2024 108.50 110.53 108.26 109.81 381,781 +1.81(+1.68%)
Apr 22, 2024 108.30 108.86 107.06 108.00 342,640 -0.16(-0.15%)
Apr 19, 2024 107.07 108.53 107.07 108.16 282,624 +0.47(+0.44%)
Apr 18, 2024 107.47 110.60 105.76 107.69 277,148 +0.86(+0.81%)
Apr 17, 2024 108.69 108.87 106.63 106.83 220,486 -0.67(-0.62%)
Apr 16, 2024 108.25 108.64 106.87 107.50 267,414 -1.21(-1.11%)
Apr 15, 2024 109.70 110.50 108.17 108.71 227,168 -0.16(-0.15%)
Apr 12, 2024 112.49 112.50 108.80 108.87 223,518 -4.78(-4.21%)
Apr 11, 2024 114.51 114.51 111.44 113.65 276,162 +0.13(+0.11%)
Apr 10, 2024 114.80 114.80 110.23 113.52 367,305 -0.55(-0.48%)
Apr 09, 2024 112.80 114.52 112.03 114.07 284,035 +1.80(+1.60%)
Apr 08, 2024 110.72 112.77 110.72 112.27 340,834 +2.36(+2.15%)
Apr 05, 2024 110.50 111.20 109.09 109.91 389,513 -1.09(-0.98%)
Apr 04, 2024 115.83 115.95 110.78 111.00 233,539 -3.63(-3.17%)
Apr 03, 2024 113.99 115.58 113.67 114.63 181,170 -0.47(-0.41%)
Apr 02, 2024 116.46 116.91 112.63 115.10 258,704 -2.19(-1.87%)
Apr 01, 2024 117.79 119.16 115.55 117.29 280,057 -0.32(-0.27%)
Mar 28, 2024 117.76 118.09 118.09 117.61 248,277 +0.47(+0.40%)
Mar 27, 2024 113.76 117.23 113.14 117.14 314,646 +4.17(+3.69%)
Mar 26, 2024 114.13 114.60 112.63 112.97 237,720 -0.48(-0.42%)
Mar 25, 2024 113.58 115.83 113.33 113.45 205,441 -0.32(-0.28%)
Mar 22, 2024 114.82 115.74 113.53 113.77 260,610 -1.38(-1.20%)
Mar 21, 2024 115.04 115.86 114.00 115.15 329,139 +0.30(+0.26%)
Mar 20, 2024 112.53 115.47 112.53 114.85 207,089 +1.65(+1.46%)
Mar 19, 2024 114.20 114.78 112.74 113.20 266,688 -0.68(-0.60%)
Mar 18, 2024 114.53 115.08 112.30 113.88 306,795 +1.03(+0.91%)
Mar 15, 2024 113.36 115.86 112.18 112.85 441,799 -0.61(-0.54%)
Mar 14, 2024 117.10 117.46 112.09 113.46 263,033 -4.37(-3.71%)
Mar 13, 2024 116.00 119.23 116.00 117.83 285,710 +0.80(+0.68%)
Mar 12, 2024 116.93 119.28 116.00 117.03 319,532 +0.77(+0.66%)
Mar 11, 2024 116.96 118.45 115.99 116.26 182,131 -0.74(-0.63%)
Mar 08, 2024 119.23 121.45 116.88 117.00 304,310 -0.26(-0.22%)
Mar 07, 2024 116.05 118.06 116.05 117.26 267,007 +1.29(+1.11%)
Mar 06, 2024 118.65 118.65 115.70 115.97 215,533 -1.09(-0.93%)
Mar 05, 2024 111.11 117.90 111.11 117.06 386,118 +5.00(+4.46%)
Mar 04, 2024 112.77 113.10 110.61 112.06 232,286 -0.42(-0.37%)
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.