Stock Quote

Visteon Corp (NQ: VC )

98.07 USD +0.60 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 102.75 106.08 95.75 97.47 234,045 -2.57(-2.57%)
Jan 26, 2022 106.08 106.43 99.35 100.04 268,432 -3.50(-3.38%)
Jan 25, 2022 104.20 105.27 101.13 103.54 585,969 -2.94(-2.76%)
Jan 24, 2022 101.22 106.64 98.29 106.48 384,031 +1.68(+1.60%)
Jan 21, 2022 104.43 109.34 103.54 104.80 221,585 -1.40(-1.32%)
Jan 20, 2022 112.87 113.60 105.93 106.20 191,377 -5.92(-5.28%)
Jan 19, 2022 116.89 119.06 111.55 112.12 245,113 -3.93(-3.39%)
Jan 18, 2022 118.69 118.69 115.13 116.05 244,968 -4.79(-3.96%)
Jan 14, 2022 120.84 0 -2.66(-2.15%)
Jan 13, 2022 118.23 123.96 118.04 123.50 334,963 +6.98(+5.99%)
Jan 12, 2022 117.00 119.44 114.15 116.52 261,450 +0.17(+0.15%)
Jan 11, 2022 113.99 117.31 112.95 116.35 156,050 +2.06(+1.80%)
Jan 10, 2022 113.68 114.58 110.65 114.29 144,401 -0.76(-0.66%)
Jan 07, 2022 118.60 120.61 113.89 115.05 211,551 -3.08(-2.61%)
Jan 06, 2022 117.57 120.03 114.45 118.13 159,197 +0.29(+0.25%)
Jan 05, 2022 117.85 123.31 116.32 117.84 573,136 -0.65(-0.55%)
Jan 04, 2022 115.50 119.38 112.33 118.49 189,264 +4.27(+3.74%)
Jan 03, 2022 111.98 115.92 111.14 114.22 134,926 +3.08(+2.77%)
Dec 31, 2021 109.80 112.57 108.68 111.14 96,928 +0.92(+0.83%)
Dec 30, 2021 112.52 114.31 109.90 110.22 186,793 -1.96(-1.75%)
Dec 29, 2021 111.90 113.19 110.78 112.18 176,316 -0.10(-0.09%)
Dec 28, 2021 114.07 115.33 111.10 112.28 169,776 -1.52(-1.34%)
Dec 27, 2021 110.05 113.90 108.64 113.80 99,544 +3.66(+3.32%)
Dec 23, 2021 106.93 110.94 106.27 110.14 176,604 +3.32(+3.11%)
Dec 22, 2021 103.75 107.07 103.14 106.82 215,859 +3.07(+2.96%)
Dec 21, 2021 104.58 106.31 103.07 103.75 282,644 +0.67(+0.65%)
Dec 20, 2021 103.96 104.00 100.50 103.08 261,517 -3.40(-3.19%)
Dec 17, 2021 104.75 108.65 101.15 106.48 539,773 +1.83(+1.75%)
Dec 16, 2021 109.34 110.77 104.49 104.65 283,676 -2.84(-2.64%)
Dec 15, 2021 106.00 107.77 102.23 107.49 246,754 +0.74(+0.69%)
Dec 14, 2021 107.91 110.67 106.20 106.75 208,829 -1.91(-1.76%)
Dec 13, 2021 113.42 113.87 107.35 108.66 262,987 -5.65(-4.94%)
Dec 10, 2021 115.43 116.27 112.03 114.31 195,921 +0.93(+0.82%)
Dec 09, 2021 115.66 115.86 112.17 113.38 145,643 -3.73(-3.19%)
Dec 08, 2021 113.43 117.71 112.31 117.11 186,960 +3.86(+3.41%)
Dec 07, 2021 114.10 116.02 111.34 113.25 155,870 +0.93(+0.83%)
Dec 06, 2021 112.94 114.36 109.41 112.32 147,145 +1.21(+1.09%)
Dec 03, 2021 112.57 114.89 109.12 111.11 225,465 -0.90(-0.80%)
Dec 02, 2021 107.91 112.37 106.03 112.01 155,214 +4.52(+4.21%)
Dec 01, 2021 109.85 113.10 107.33 107.49 274,368 +1.57(+1.48%)
Nov 30, 2021 109.05 110.85 105.18 105.92 361,893 -4.26(-3.87%)
Nov 29, 2021 114.62 115.56 109.80 110.18 218,615 -2.99(-2.64%)
Nov 26, 2021 117.44 118.52 110.90 113.17 201,212 -8.85(-7.25%)
Nov 24, 2021 119.74 122.68 116.86 122.02 209,297 +0.45(+0.37%)
Nov 23, 2021 120.82 122.60 120.31 121.57 198,134 +0.78(+0.65%)
Nov 22, 2021 120.83 121.46 117.71 120.79 317,893 -0.01(-0.01%)
Nov 19, 2021 122.53 123.44 120.02 120.80 230,004 -2.49(-2.02%)
Nov 18, 2021 122.85 123.34 122.39 123.29 311,145 +0.44(+0.36%)
Nov 17, 2021 123.42 123.69 119.85 122.85 271,516 -1.34(-1.08%)
Nov 16, 2021 126.00 127.85 123.70 124.19 259,603 -1.14(-0.91%)
Nov 15, 2021 124.00 125.81 123.12 125.33 271,819 +1.33(+1.07%)
Nov 12, 2021 119.82 124.53 119.29 124.00 194,595 +4.16(+3.47%)
Nov 11, 2021 119.35 120.74 119.12 119.84 237,434 +0.61(+0.51%)
Nov 10, 2021 121.17 118.94 119.23 211,988 -2.80(-2.29%)
Nov 09, 2021 123.34 123.34 121.34 122.03 261,409 -1.12(-0.91%)
Nov 08, 2021 124.34 127.01 120.58 123.15 328,788 -0.62(-0.50%)
Nov 05, 2021 122.08 125.00 120.95 123.77 353,155 +4.02(+3.36%)
Nov 04, 2021 120.24 122.64 118.94 119.75 303,892 -0.15(-0.13%)
Nov 03, 2021 115.33 120.76 114.18 119.90 274,246 +4.39(+3.80%)
Nov 02, 2021 113.98 116.47 112.09 115.51 269,418 +0.93(+0.81%)
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.