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 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%)
Mar 01, 2024 113.93 114.64 111.94 112.48 308,647 -0.64(-0.57%)
Feb 29, 2024 114.59 116.19 112.17 113.12 380,124 +0.57(+0.51%)
Feb 28, 2024 113.62 114.12 112.46 112.55 292,093 -2.61(-2.27%)
Feb 27, 2024 116.67 117.48 114.69 115.16 232,099 +0.26(+0.23%)
Feb 26, 2024 114.81 115.94 113.43 114.90 267,372 -0.13(-0.11%)
Feb 23, 2024 116.69 116.86 114.80 115.03 280,005 -1.21(-1.04%)
Feb 22, 2024 115.91 117.44 115.01 116.24 301,050 -0.47(-0.40%)
Feb 21, 2024 116.44 117.78 115.23 116.71 378,780 -0.83(-0.71%)
Feb 20, 2024 116.90 120.96 113.62 117.54 481,601 -1.52(-1.28%)
Feb 16, 2024 122.98 123.73 118.78 119.06 469,564 -4.07(-3.31%)
Feb 15, 2024 118.64 123.24 118.64 123.13 299,354 +5.78(+4.93%)
Feb 14, 2024 118.39 118.47 116.33 117.35 209,158 +1.16(+1.00%)
Feb 13, 2024 117.54 118.26 115.33 116.19 261,590 -4.90(-4.05%)
Feb 12, 2024 119.73 122.74 119.73 121.09 201,200 +1.08(+0.90%)
Feb 09, 2024 120.00 120.78 118.59 120.01 365,247 +0.20(+0.17%)
Feb 08, 2024 116.99 119.89 115.97 119.81 614,942 +2.60(+2.22%)
Feb 07, 2024 120.97 120.97 116.97 117.21 241,104 -2.92(-2.43%)
Feb 06, 2024 116.80 120.70 116.79 120.13 165,475 +2.78(+2.37%)
Feb 05, 2024 117.25 117.87 116.33 117.35 149,353 -1.55(-1.30%)
Feb 02, 2024 117.67 119.81 116.33 118.90 183,351 -0.14(-0.12%)
Feb 01, 2024 116.73 119.69 116.10 119.04 209,563 +3.75(+3.25%)
Jan 31, 2024 119.55 120.18 115.01 115.29 228,881 -3.96(-3.32%)
Jan 30, 2024 120.38 121.35 119.17 119.25 165,075 -0.93(-0.77%)
Jan 29, 2024 118.38 120.46 117.75 120.18 186,372 +1.57(+1.32%)
Jan 26, 2024 119.13 121.08 118.25 118.61 220,474 +1.20(+1.02%)
Jan 25, 2024 117.99 118.00 116.63 117.41 210,565 -0.23(-0.20%)
Jan 24, 2024 120.00 120.30 117.32 117.64 184,914 -1.30(-1.09%)
Jan 23, 2024 119.14 120.77 118.43 118.94 241,812 +1.42(+1.21%)
Jan 22, 2024 117.11 119.72 116.93 117.52 210,386 +1.06(+0.91%)
Jan 19, 2024 117.42 117.42 116.09 116.46 178,839 -0.90(-0.77%)
Jan 18, 2024 117.68 118.45 115.65 117.36 245,611 +0.28(+0.24%)
Jan 17, 2024 116.18 117.27 114.67 117.08 314,869 +1.62(+1.40%)
Jan 16, 2024 112.81 115.48 111.95 115.46 200,257 +1.42(+1.25%)
Jan 12, 2024 117.31 117.48 113.81 114.04 320,651 -2.34(-2.01%)
Jan 11, 2024 115.67 117.28 114.72 116.38 347,053 -0.12(-0.10%)
Jan 10, 2024 116.81 116.98 114.36 116.50 342,537 -0.41(-0.35%)
Jan 09, 2024 116.89 117.69 115.67 116.91 261,375 -1.00(-0.85%)
Jan 08, 2024 115.26 118.04 114.89 117.91 330,016 +2.38(+2.06%)
Jan 05, 2024 116.25 118.14 114.86 115.53 305,311 -0.67(-0.58%)
Jan 04, 2024 115.80 116.84 113.77 116.20 331,552 -2.34(-1.97%)
Jan 03, 2024 124.15 124.15 118.22 118.54 280,757 -7.88(-6.23%)
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.