Skip to main content

Visteon Corp (NQ: VC )

118.04 +0.90 (+0.77%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 152.05 154.95 151.94 154.09 337,616 +1.74(+1.14%)
Jul 28, 2023 153.37 153.53 150.93 152.35 266,212 +0.35(+0.23%)
Jul 27, 2023 156.35 156.99 150.75 152.00 267,705 -3.05(-1.97%)
Jul 26, 2023 153.31 155.86 152.59 155.05 345,769 +1.14(+0.74%)
Jul 25, 2023 154.25 154.81 152.60 153.91 261,185 -0.94(-0.61%)
Jul 24, 2023 158.17 159.31 154.82 154.85 308,412 -3.58(-2.26%)
Jul 21, 2023 157.35 159.87 154.44 158.43 318,775 +3.34(+2.15%)
Jul 20, 2023 153.68 155.13 152.44 155.09 198,412 +1.29(+0.84%)
Jul 19, 2023 155.96 156.50 152.65 153.80 156,002 -1.36(-0.88%)
Jul 18, 2023 155.40 157.24 153.27 155.16 191,400 +0.19(+0.12%)
Jul 17, 2023 154.55 157.07 153.25 154.97 169,902 -0.67(-0.43%)
Jul 14, 2023 155.70 156.66 153.44 155.64 418,485 -0.42(-0.27%)
Jul 13, 2023 157.11 157.98 155.50 156.06 173,228 -1.04(-0.66%)
Jul 12, 2023 156.11 159.29 155.40 157.10 273,265 +3.46(+2.25%)
Jul 11, 2023 149.55 154.29 149.55 153.64 386,269 +4.69(+3.15%)
Jul 10, 2023 148.00 150.44 147.89 148.95 208,993 +0.74(+0.50%)
Jul 07, 2023 143.56 148.56 143.56 148.21 344,097 +5.28(+3.69%)
Jul 06, 2023 142.48 144.57 142.00 142.93 167,384 -0.54(-0.38%)
Jul 05, 2023 145.14 145.82 143.31 143.47 235,377 -1.67(-1.15%)
Jul 03, 2023 143.47 145.77 143.47 145.14 86,798 +1.53(+1.07%)
Jun 30, 2023 144.33 144.70 143.24 143.61 291,441 +0.98(+0.69%)
Jun 29, 2023 143.14 144.00 141.44 142.63 254,758 -0.30(-0.21%)
Jun 28, 2023 142.25 143.12 140.66 142.93 209,862 +0.39(+0.27%)
Jun 27, 2023 141.27 142.66 140.35 142.54 289,232 +2.33(+1.66%)
Jun 26, 2023 142.10 144.52 139.62 140.21 407,966 -2.36(-1.66%)
Jun 23, 2023 143.03 144.85 142.15 142.57 316,419 -3.07(-2.11%)
Jun 22, 2023 146.40 147.26 144.75 145.64 222,769 -1.64(-1.11%)
Jun 21, 2023 147.02 149.50 145.62 147.28 212,136 +0.27(+0.18%)
Jun 20, 2023 149.25 149.25 145.00 147.01 232,573 -2.73(-1.82%)
Jun 16, 2023 152.00 152.00 147.88 149.74 495,914 -0.69(-0.46%)
Jun 15, 2023 150.53 152.76 148.81 150.43 210,729 -1.51(-0.99%)
Jun 14, 2023 152.88 155.15 151.17 151.94 183,939 -0.13(-0.09%)
Jun 13, 2023 149.45 153.64 149.45 152.07 356,579 +3.15(+2.12%)
Jun 12, 2023 150.04 150.69 148.46 148.92 291,381 -0.23(-0.15%)
Jun 09, 2023 149.15 149.78 147.17 149.15 230,045 +0.49(+0.33%)
Jun 08, 2023 150.14 153.28 147.47 148.66 307,202 +1.37(+0.93%)
Jun 07, 2023 143.76 147.84 143.37 147.29 249,239 +3.89(+2.71%)
Jun 06, 2023 137.70 144.41 137.70 143.40 211,860 +4.96(+3.58%)
Jun 05, 2023 140.06 140.54 137.67 138.44 209,177 -2.60(-1.84%)
Jun 02, 2023 137.80 142.21 137.80 141.04 282,275 +5.79(+4.28%)
Jun 01, 2023 134.05 136.42 132.15 135.25 255,417 +1.67(+1.25%)
May 31, 2023 136.57 136.57 131.66 133.58 301,655 -3.91(-2.84%)
May 30, 2023 139.28 140.30 136.45 137.49 234,602 -0.72(-0.52%)
May 26, 2023 135.45 138.55 134.86 138.21 212,128 +3.43(+2.54%)
May 25, 2023 135.85 137.23 133.94 134.78 191,339 -0.04(-0.03%)
May 24, 2023 134.48 136.14 134.30 134.82 200,752 -1.33(-0.98%)
May 23, 2023 138.64 139.98 133.38 136.15 213,923 -3.67(-2.62%)
May 22, 2023 138.80 140.22 137.97 139.82 210,629 +1.40(+1.01%)
May 19, 2023 141.65 141.65 138.25 138.42 243,463 -1.28(-0.92%)
May 18, 2023 139.34 142.16 138.04 139.70 205,094 -0.18(-0.13%)
May 17, 2023 135.94 141.20 134.41 139.88 335,817 +7.61(+5.75%)
May 16, 2023 133.91 134.13 132.25 132.27 178,734 -2.85(-2.11%)
May 15, 2023 134.56 135.93 133.19 135.12 197,673 +0.53(+0.39%)
May 12, 2023 137.23 137.77 133.01 134.59 272,686 -1.83(-1.34%)
May 11, 2023 132.71 136.48 132.71 136.42 264,034 +2.91(+2.18%)
May 10, 2023 135.81 135.81 132.53 133.51 348,072 +0.52(+0.39%)
May 09, 2023 135.23 136.14 132.94 132.99 295,496 -3.74(-2.74%)
May 08, 2023 135.83 137.10 134.26 136.73 307,074 +1.35(+1.00%)
May 05, 2023 131.77 135.90 130.37 135.38 493,384 +6.25(+4.84%)
May 04, 2023 132.45 136.15 127.64 129.13 508,544 -3.59(-2.70%)
May 03, 2023 136.01 136.81 132.28 132.72 706,051 -3.01(-2.22%)
May 02, 2023 135.31 136.47 132.10 135.73 512,012 +0.23(+0.17%)
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.