Skip to main content

Visteon Corp (NQ: VC )

90.25 -4.06 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 73.76 74.46 73.11 73.82 490,700 +0.06(+0.08%)
Nov 29, 2018 75.49 76.72 72.69 73.76 438,884 -1.86(-2.46%)
Nov 28, 2018 74.74 76.57 72.91 75.62 664,852 +0.27(+0.36%)
Nov 27, 2018 79.89 80.18 74.28 75.35 606,390 -5.14(-6.39%)
Nov 26, 2018 80.32 81.80 78.83 80.49 398,873 +1.07(+1.35%)
Nov 23, 2018 78.82 80.71 78.37 79.42 96,600 -0.34(-0.43%)
Nov 21, 2018 79.76 79.76 79.76 0 +3.03(+3.95%)
Nov 20, 2018 75.51 78.13 75.17 76.73 589,223 -0.21(-0.27%)
Nov 19, 2018 78.67 79.48 76.26 76.94 603,760 -1.83(-2.32%)
Nov 16, 2018 78.49 79.78 76.78 78.77 487,900 -0.51(-0.64%)
Nov 15, 2018 80.26 80.68 76.65 79.28 522,259 -1.16(-1.44%)
Nov 14, 2018 79.41 81.50 79.41 80.44 651,526 +1.70(+2.16%)
Nov 13, 2018 76.79 80.04 76.79 78.74 556,900 +2.43(+3.18%)
Nov 12, 2018 78.98 79.08 76.16 76.31 841,825 -2.89(-3.65%)
Nov 09, 2018 81.91 82.15 78.09 79.20 531,500 -3.38(-4.09%)
Nov 08, 2018 81.08 84.42 80.14 82.58 605,094 +0.53(+0.65%)
Nov 07, 2018 80.89 82.19 79.72 82.05 598,599 +1.68(+2.09%)
Nov 06, 2018 79.87 81.28 79.11 80.37 698,464 +0.87(+1.09%)
Nov 05, 2018 83.29 83.29 78.84 79.50 579,138 -3.80(-4.56%)
Nov 02, 2018 84.89 85.28 80.81 83.30 745,200 -1.17(-1.39%)
Nov 01, 2018 80.90 85.20 80.20 84.47 1,240,897 +5.43(+6.87%)
Oct 31, 2018 76.84 79.82 76.12 79.04 1,105,286 +3.50(+4.63%)
Oct 30, 2018 73.76 75.99 72.55 75.54 723,097 +1.74(+2.36%)
Oct 29, 2018 73.82 79.72 72.55 73.80 1,169,166 +1.80(+2.50%)
Oct 26, 2018 68.72 72.58 67.75 72.00 1,204,600 -0.02(-0.03%)
Oct 25, 2018 71.80 74.06 67.27 72.02 2,022,075 -1.26(-1.72%)
Oct 24, 2018 78.89 78.89 73.01 73.28 939,517 -6.00(-7.57%)
Oct 23, 2018 76.22 81.25 75.55 79.28 979,944 +1.43(+1.84%)
Oct 22, 2018 77.31 78.55 76.05 77.85 672,424 +1.12(+1.46%)
Oct 19, 2018 74.52 78.44 73.28 76.73 1,070,700 +1.84(+2.46%)
Oct 18, 2018 77.00 77.60 74.67 74.89 795,777 -2.29(-2.97%)
Oct 17, 2018 79.73 82.11 76.08 77.18 899,287 -3.00(-3.74%)
Oct 16, 2018 80.94 82.91 79.94 80.18 756,092 -0.15(-0.19%)
Oct 15, 2018 80.89 82.54 79.99 80.33 895,173 -1.37(-1.68%)
Oct 12, 2018 84.38 84.59 79.69 81.70 1,017,600 -0.92(-1.11%)
Oct 11, 2018 82.04 84.05 81.62 82.62 847,797 +0.03(+0.04%)
Oct 10, 2018 85.78 86.13 82.48 82.59 787,566 -3.72(-4.31%)
Oct 09, 2018 89.21 89.22 85.94 86.31 497,181 -3.48(-3.88%)
Oct 08, 2018 88.27 90.08 87.38 89.79 335,489 +1.30(+1.47%)
Oct 05, 2018 91.81 91.81 88.12 88.49 731,300 -3.52(-3.83%)
Oct 04, 2018 94.36 94.36 91.46 92.01 349,112 -2.02(-2.15%)
Oct 03, 2018 94.23 96.06 93.87 94.03 703,964 +0.51(+0.55%)
Oct 02, 2018 92.16 94.04 91.49 93.52 410,947 +0.35(+0.38%)
Oct 01, 2018 93.70 95.75 92.78 93.17 437,632 +0.27(+0.29%)
Sep 28, 2018 93.01 94.23 92.21 92.90 538,600 -0.56(-0.60%)
Sep 27, 2018 94.85 94.85 93.13 93.46 836,497 -1.09(-1.15%)
Sep 26, 2018 94.93 96.49 94.45 94.55 632,746 -0.79(-0.83%)
Sep 25, 2018 99.99 100.23 95.09 95.34 954,587 -5.16(-5.13%)
Sep 24, 2018 104.94 106.11 98.97 100.50 526,020 -1.93(-1.88%)
Sep 21, 2018 107.22 108.42 101.94 102.43 1,028,900 -4.75(-4.43%)
Sep 20, 2018 104.14 108.22 103.98 107.18 788,596 +3.76(+3.64%)
Sep 19, 2018 101.98 105.43 101.98 103.42 607,836 +1.33(+1.30%)
Sep 18, 2018 102.69 103.39 100.63 102.09 515,912 -0.86(-0.84%)
Sep 17, 2018 103.91 104.21 102.63 102.95 392,651 -0.83(-0.80%)
Sep 14, 2018 101.36 104.05 101.00 103.78 661,000 +2.83(+2.80%)
Sep 13, 2018 101.92 102.35 100.62 100.95 376,847 -0.71(-0.70%)
Sep 12, 2018 105.11 105.50 101.26 101.66 529,031 -3.39(-3.23%)
Sep 11, 2018 105.76 105.79 102.08 105.05 373,803 -0.96(-0.91%)
Sep 10, 2018 103.35 106.21 103.06 106.01 380,812 +2.71(+2.62%)
Sep 07, 2018 105.56 105.90 102.57 103.30 803,600 -2.48(-2.34%)
Sep 06, 2018 105.76 106.98 104.68 105.78 498,034 -0.41(-0.39%)
Sep 05, 2018 108.52 108.90 105.96 106.19 563,725 -2.82(-2.59%)
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.