Visteon Corp (NQ: VC )

116.37 USD -3.75 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 119.74 122.28 114.76 116.37 148,294 -3.75(-3.12%)
Jun 16, 2021 124.80 124.80 118.68 120.12 182,485 -4.83(-3.87%)
Jun 15, 2021 125.84 126.40 124.18 124.95 155,220 -0.55(-0.44%)
Jun 14, 2021 127.70 127.70 123.90 125.50 108,638 -1.56(-1.23%)
Jun 11, 2021 125.04 127.21 125.04 127.06 84,524 +2.47(+1.98%)
Jun 10, 2021 128.01 128.01 124.32 124.59 97,801 -2.67(-2.10%)
Jun 09, 2021 129.92 130.05 126.79 127.26 127,587 -3.13(-2.40%)
Jun 08, 2021 126.18 131.30 124.26 130.39 200,000 +4.50(+3.57%)
Jun 07, 2021 131.49 131.89 124.63 125.89 309,582 -5.50(-4.19%)
Jun 04, 2021 129.42 131.54 126.80 131.39 259,618 +2.37(+1.84%)
Jun 03, 2021 123.15 129.06 121.64 129.02 270,702 +5.41(+4.38%)
Jun 02, 2021 124.61 125.45 122.00 123.61 225,983 -0.36(-0.29%)
Jun 01, 2021 123.21 124.58 122.00 123.97 176,777 +1.51(+1.23%)
May 28, 2021 121.58 122.94 119.67 122.46 236,875 +1.09(+0.90%)
May 27, 2021 118.95 123.28 117.46 121.37 379,773 +4.36(+3.73%)
May 26, 2021 113.87 117.31 113.60 117.01 158,935 +3.48(+3.07%)
May 25, 2021 113.23 114.10 111.70 113.53 237,764 +0.95(+0.84%)
May 24, 2021 113.85 114.86 112.17 112.58 166,361 -0.12(-0.11%)
May 21, 2021 109.82 113.31 108.69 112.70 289,690 +4.64(+4.29%)
May 20, 2021 109.53 109.68 106.03 108.06 245,503 -0.07(-0.06%)
May 19, 2021 106.43 108.21 105.15 108.13 343,213 -0.78(-0.72%)
May 18, 2021 114.24 114.38 108.77 108.91 292,597 -5.18(-4.54%)
May 17, 2021 115.90 116.41 112.88 114.09 334,662 -2.68(-2.30%)
May 14, 2021 118.38 118.38 115.64 116.77 215,151 +0.20(+0.17%)
May 13, 2021 113.57 117.59 113.57 116.57 273,965 +3.97(+3.53%)
May 12, 2021 116.20 117.69 111.93 112.60 196,625 -5.95(-5.02%)
May 11, 2021 115.90 119.58 113.79 118.55 235,372 +0.19(+0.16%)
May 10, 2021 126.39 126.39 118.11 118.36 234,888 -8.75(-6.88%)
May 07, 2021 125.45 128.34 123.49 127.11 185,832 +0.58(+0.46%)
May 06, 2021 123.50 126.67 120.83 126.53 221,472 +3.92(+3.20%)
May 05, 2021 119.55 123.62 119.53 122.61 186,025 +3.96(+3.34%)
May 04, 2021 118.68 121.59 116.47 118.65 342,585 -1.90(-1.58%)
May 03, 2021 123.37 124.69 119.33 120.55 233,779 -1.26(-1.03%)
Apr 30, 2021 125.28 125.41 120.22 121.81 473,200 -4.52(-3.58%)
Apr 29, 2021 124.76 128.66 120.96 126.33 535,263 +2.34(+1.89%)
Apr 28, 2021 122.21 125.78 120.04 123.99 296,869 +1.19(+0.97%)
Apr 27, 2021 119.52 124.48 116.64 122.80 460,976 +2.71(+2.26%)
Apr 26, 2021 119.69 121.80 118.30 120.09 312,930 +2.14(+1.81%)
Apr 23, 2021 115.76 119.55 115.00 117.95 401,400 +3.77(+3.30%)
Apr 22, 2021 114.78 117.29 113.25 114.18 241,180 -0.32(-0.28%)
Apr 21, 2021 110.81 115.08 109.80 114.50 694,395 +3.65(+3.29%)
Apr 20, 2021 115.00 116.86 110.44 110.85 452,265 -6.46(-5.51%)
Apr 19, 2021 119.03 120.09 116.27 117.31 280,248 -2.89(-2.40%)
Apr 16, 2021 121.79 122.85 120.11 120.20 196,500 -1.14(-0.94%)
Apr 15, 2021 118.32 122.15 117.41 121.34 303,576 +2.15(+1.80%)
Apr 14, 2021 117.97 121.44 115.03 119.19 242,293 +1.39(+1.18%)
Apr 13, 2021 120.83 120.83 115.07 117.80 320,472 -3.00(-2.48%)
Apr 12, 2021 118.50 121.23 116.16 120.80 219,451 +2.59(+2.19%)
Apr 09, 2021 118.60 119.82 116.15 118.21 354,800 -0.51(-0.43%)
Apr 08, 2021 123.16 123.86 117.78 118.72 329,825 -4.68(-3.79%)
Apr 07, 2021 126.48 127.33 122.28 123.40 196,239 -3.46(-2.73%)
Apr 06, 2021 128.11 132.10 126.32 126.86 342,410 -1.47(-1.15%)
Apr 05, 2021 128.26 129.56 125.56 128.33 166,060 +2.66(+2.12%)
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.