Visteon Corp (NQ: VC )

157.88 +0.40 (+0.25%)
Streaming Delayed Price Updated: 9:59 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 132.89 135.00 131.38 132.32 210,266 +1.49(+1.14%)
Dec 30, 2022 131.03 132.86 129.89 130.83 123,621 -1.08(-0.82%)
Dec 29, 2022 130.41 133.76 128.97 131.91 158,606 +3.92(+3.06%)
Dec 28, 2022 131.56 132.71 127.47 127.99 148,286 -3.35(-2.55%)
Dec 27, 2022 128.31 131.68 128.26 131.34 197,088 +3.06(+2.39%)
Dec 23, 2022 128.84 130.09 127.30 128.28 154,566 -0.84(-0.65%)
Dec 22, 2022 131.28 132.03 127.45 129.12 220,617 -3.73(-2.81%)
Dec 21, 2022 131.73 133.69 130.91 132.85 293,291 +3.10(+2.39%)
Dec 20, 2022 131.30 132.82 129.51 129.75 272,538 -1.22(-0.93%)
Dec 19, 2022 132.84 133.38 129.27 130.97 187,757 -1.24(-0.94%)
Dec 16, 2022 134.08 134.79 130.14 132.21 822,565 -1.30(-0.97%)
Dec 15, 2022 138.87 138.87 133.01 133.51 304,439 -7.67(-5.43%)
Dec 14, 2022 142.19 145.96 140.61 141.18 149,373 -2.49(-1.73%)
Dec 13, 2022 147.73 147.73 141.98 143.67 202,457 +1.67(+1.18%)
Dec 12, 2022 136.68 143.03 135.77 142.00 232,469 +4.66(+3.39%)
Dec 09, 2022 142.61 143.41 137.18 137.34 239,959 -7.58(-5.23%)
Dec 08, 2022 144.20 146.83 142.85 144.92 193,916 +1.56(+1.09%)
Dec 07, 2022 144.30 146.18 143.03 143.36 158,988 -2.86(-1.96%)
Dec 06, 2022 148.65 150.14 144.11 146.22 180,048 -1.87(-1.26%)
Dec 05, 2022 148.15 148.20 144.51 148.09 161,858 -1.70(-1.13%)
Dec 02, 2022 146.83 150.77 145.83 149.79 207,892 +1.65(+1.11%)
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.