Skip to main content

Vishay Intertechnology (NY: VSH )

22.34 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.62 20.67 20.19 20.21 1,289,170 -0.38(-1.82%)
Jan 28, 2021 20.60 20.97 20.01 20.59 1,335,217 +0.32(+1.57%)
Jan 27, 2021 20.92 21.12 20.18 20.27 1,245,478 -1.14(-5.34%)
Jan 26, 2021 21.93 21.95 21.31 21.42 874,194 -0.31(-1.42%)
Jan 25, 2021 21.81 21.99 21.52 21.73 983,210 +0.00(+0.00%)
Jan 22, 2021 21.33 21.73 21.30 21.73 743,034 +0.07(+0.30%)
Jan 21, 2021 21.94 21.94 21.55 21.66 799,690 -0.28(-1.28%)
Jan 20, 2021 22.20 22.44 21.86 21.94 874,740 -0.16(-0.72%)
Jan 19, 2021 21.43 22.11 21.27 22.10 1,575,880 +0.97(+4.57%)
Jan 15, 2021 21.02 21.28 20.73 21.13 1,292,688 -0.52(-2.38%)
Jan 14, 2021 21.48 21.88 21.35 21.65 1,197,354 +0.34(+1.58%)
Jan 13, 2021 21.43 21.57 21.14 21.31 900,714 -0.07(-0.35%)
Jan 12, 2021 21.47 21.78 21.34 21.39 1,061,986 -0.05(-0.22%)
Jan 11, 2021 20.78 21.44 20.73 21.43 649,390 +0.30(+1.42%)
Jan 08, 2021 21.57 21.58 20.94 21.13 838,765 -0.22(-1.01%)
Jan 07, 2021 21.15 21.54 20.97 21.35 1,167,773 +0.32(+1.52%)
Jan 06, 2021 20.56 21.26 20.31 21.03 1,499,371 +0.92(+4.57%)
Jan 05, 2021 19.53 20.20 19.53 20.11 928,460 +0.52(+2.63%)
Jan 04, 2021 19.63 19.74 19.29 19.60 1,340,087 +0.17(+0.87%)
Dec 31, 2020 19.43 19.43 19.43 492,761 +0.03(+0.14%)
Dec 30, 2020 19.07 19.51 19.07 19.40 492,761 +0.33(+1.72%)
Dec 29, 2020 19.50 19.51 18.92 19.07 642,480 -0.33(-1.69%)
Dec 28, 2020 19.42 19.69 19.30 19.40 748,554 +0.20(+1.03%)
Dec 24, 2020 19.29 19.34 18.94 19.20 360,430 +0.07(+0.34%)
Dec 23, 2020 19.04 19.28 18.99 19.14 704,141 +0.34(+1.80%)
Dec 22, 2020 18.75 18.91 18.64 18.80 528,464 +0.04(+0.20%)
Dec 21, 2020 18.32 18.76 18.21 18.76 1,216,219 -0.01(-0.05%)
Dec 18, 2020 19.05 19.14 18.65 18.77 2,367,689 -0.23(-1.23%)
Dec 17, 2020 18.62 19.02 18.55 19.00 826,259 +0.45(+2.43%)
Dec 16, 2020 18.62 18.62 18.35 18.55 941,804 +0.06(+0.30%)
Dec 15, 2020 18.16 18.52 18.02 18.50 895,667 +0.60(+3.35%)
Dec 14, 2020 18.32 18.44 17.89 17.90 1,156,663 -0.18(-0.99%)
Dec 11, 2020 18.01 18.25 17.92 18.08 891,641 -0.11(-0.62%)
Dec 10, 2020 18.27 18.43 18.18 18.19 1,280,291 -0.21(-1.15%)
Dec 09, 2020 18.79 18.85 18.30 18.40 746,946 -0.36(-1.94%)
Dec 08, 2020 18.58 18.80 18.53 18.76 810,961 +0.02(+0.10%)
Dec 07, 2020 18.85 18.96 18.61 18.75 622,268 -0.19(-0.99%)
Dec 04, 2020 18.39 18.94 18.39 18.93 866,822 +0.67(+3.68%)
Dec 03, 2020 18.32 18.43 18.19 18.26 471,584 -0.02(-0.10%)
Dec 02, 2020 18.24 18.50 18.15 18.28 817,339 +0.00(+0.00%)
Dec 01, 2020 18.25 18.39 18.10 18.28 1,532,652 +0.21(+1.14%)
Nov 30, 2020 17.91 18.14 17.80 18.07 1,553,063 +0.03(+0.16%)
Nov 27, 2020 17.95 18.08 17.82 18.05 377,387 +0.07(+0.42%)
Nov 25, 2020 17.92 18.14 17.61 17.97 799,015 -0.17(-0.93%)
Nov 24, 2020 17.84 18.24 17.76 18.14 1,185,835 +0.54(+3.08%)
Nov 23, 2020 17.32 17.64 17.25 17.60 798,173 +0.49(+2.84%)
Nov 20, 2020 17.07 17.23 17.03 17.11 553,708 -0.07(-0.43%)
Nov 19, 2020 17.01 17.20 16.87 17.19 697,151 +0.11(+0.66%)
Nov 18, 2020 17.47 17.53 17.07 17.07 749,996 -0.25(-1.45%)
Nov 17, 2020 17.37 17.54 17.07 17.33 689,884 -0.31(-1.75%)
Nov 16, 2020 17.30 17.64 17.11 17.63 1,007,523 +0.61(+3.56%)
Nov 13, 2020 16.82 17.10 16.75 17.03 539,675 +0.47(+2.82%)
Nov 12, 2020 16.90 16.98 16.43 16.56 674,144 -0.48(-2.79%)
Nov 11, 2020 16.95 17.10 16.69 17.04 640,704 +0.19(+1.11%)
Nov 10, 2020 17.06 17.08 16.74 16.85 1,017,945 -0.01(-0.06%)
Nov 09, 2020 17.68 17.96 16.83 16.86 1,319,313 +0.45(+2.73%)
Nov 06, 2020 16.30 16.48 16.22 16.41 628,371 +0.11(+0.69%)
Nov 05, 2020 15.70 16.37 15.59 16.30 912,923 +0.85(+5.50%)
Nov 04, 2020 15.59 15.82 15.33 15.45 1,212,284 -0.41(-2.59%)
Nov 03, 2020 15.63 16.08 15.11 15.86 1,131,177 +0.48(+3.09%)
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.