Skip to main content

Vishay Intertechnology (NY: VSH )

22.34 UNCHANGED
Streaming Delayed 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 20.64 20.69 20.21 20.24 1,287,803 -0.38(-1.82%)
Jan 28, 2021 20.62 20.99 20.03 20.61 1,333,801 +0.32(+1.57%)
Jan 27, 2021 20.94 21.14 20.20 20.29 1,244,157 -1.15(-5.34%)
Jan 26, 2021 21.95 21.97 21.34 21.44 873,267 -0.31(-1.42%)
Jan 25, 2021 21.83 22.01 21.54 21.75 982,167 +0.00(+0.00%)
Jan 22, 2021 21.35 21.76 21.33 21.75 742,246 +0.07(+0.30%)
Jan 21, 2021 21.96 21.96 21.57 21.68 798,842 -0.28(-1.28%)
Jan 20, 2021 22.23 22.46 21.88 21.96 873,812 -0.16(-0.72%)
Jan 19, 2021 21.46 22.13 21.30 22.12 1,574,209 +0.97(+4.57%)
Jan 15, 2021 21.04 21.30 20.75 21.16 1,291,317 -0.52(-2.38%)
Jan 14, 2021 21.50 21.90 21.37 21.67 1,196,085 +0.34(+1.58%)
Jan 13, 2021 21.46 21.60 21.17 21.34 899,759 -0.08(-0.35%)
Jan 12, 2021 21.49 21.80 21.36 21.41 1,060,859 -0.05(-0.22%)
Jan 11, 2021 20.80 21.47 20.75 21.46 648,702 +0.30(+1.42%)
Jan 08, 2021 21.60 21.61 20.96 21.16 837,876 -0.22(-1.01%)
Jan 07, 2021 21.18 21.56 20.99 21.37 1,166,534 +0.32(+1.52%)
Jan 06, 2021 20.58 21.28 20.33 21.05 1,497,781 +0.92(+4.57%)
Jan 05, 2021 19.55 20.22 19.55 20.13 927,475 +0.52(+2.63%)
Jan 04, 2021 19.65 19.76 19.31 19.62 1,338,666 +0.17(+0.87%)
Dec 31, 2020 19.45 19.45 19.45 492,239 +0.03(+0.14%)
Dec 30, 2020 19.09 19.53 19.09 19.42 492,239 +0.33(+1.72%)
Dec 29, 2020 19.52 19.53 18.94 19.09 641,799 -0.33(-1.69%)
Dec 28, 2020 19.44 19.71 19.32 19.42 747,760 +0.20(+1.03%)
Dec 24, 2020 19.31 19.36 18.96 19.22 360,048 +0.07(+0.34%)
Dec 23, 2020 19.06 19.30 19.01 19.16 703,395 +0.34(+1.80%)
Dec 22, 2020 18.77 18.93 18.66 18.82 527,904 +0.04(+0.20%)
Dec 21, 2020 18.34 18.78 18.23 18.78 1,214,929 -0.01(-0.05%)
Dec 18, 2020 19.07 19.16 18.67 18.79 2,365,178 -0.23(-1.23%)
Dec 17, 2020 18.64 19.04 18.57 19.02 825,383 +0.45(+2.43%)
Dec 16, 2020 18.64 18.64 18.37 18.57 940,805 +0.06(+0.30%)
Dec 15, 2020 18.18 18.54 18.04 18.52 894,718 +0.60(+3.35%)
Dec 14, 2020 18.34 18.46 17.91 17.92 1,155,437 -0.18(-0.99%)
Dec 11, 2020 18.03 18.27 17.94 18.10 890,695 -0.11(-0.62%)
Dec 10, 2020 18.29 18.45 18.20 18.21 1,278,933 -0.21(-1.15%)
Dec 09, 2020 18.81 18.87 18.32 18.42 746,153 -0.36(-1.94%)
Dec 08, 2020 18.60 18.82 18.55 18.78 810,101 +0.02(+0.10%)
Dec 07, 2020 18.87 18.98 18.62 18.77 621,609 -0.19(-0.99%)
Dec 04, 2020 18.41 18.96 18.41 18.95 865,903 +0.67(+3.68%)
Dec 03, 2020 18.34 18.45 18.21 18.28 471,083 -0.02(-0.10%)
Dec 02, 2020 18.26 18.52 18.17 18.30 816,472 +0.00(+0.00%)
Dec 01, 2020 18.27 18.41 18.12 18.30 1,531,027 +0.21(+1.14%)
Nov 30, 2020 17.92 18.16 17.82 18.09 1,551,416 +0.03(+0.16%)
Nov 27, 2020 17.97 18.10 17.84 18.06 376,987 +0.07(+0.42%)
Nov 25, 2020 17.94 18.16 17.62 17.99 798,168 -0.17(-0.93%)
Nov 24, 2020 17.86 18.26 17.77 18.16 1,184,578 +0.54(+3.08%)
Nov 23, 2020 17.34 17.66 17.27 17.62 797,326 +0.49(+2.84%)
Nov 20, 2020 17.09 17.25 17.05 17.13 553,121 -0.07(-0.43%)
Nov 19, 2020 17.03 17.21 16.89 17.20 696,412 +0.11(+0.66%)
Nov 18, 2020 17.48 17.55 17.09 17.09 749,201 -0.25(-1.45%)
Nov 17, 2020 17.39 17.56 17.09 17.34 689,153 -0.31(-1.75%)
Nov 16, 2020 17.32 17.66 17.12 17.65 1,006,454 +0.61(+3.56%)
Nov 13, 2020 16.84 17.12 16.77 17.05 539,103 +0.47(+2.82%)
Nov 12, 2020 16.91 17.00 16.45 16.58 673,429 -0.48(-2.79%)
Nov 11, 2020 16.97 17.12 16.71 17.05 640,025 +0.19(+1.11%)
Nov 10, 2020 17.08 17.10 16.76 16.87 1,016,866 -0.01(-0.06%)
Nov 09, 2020 17.70 17.98 16.85 16.88 1,317,914 +0.45(+2.73%)
Nov 06, 2020 16.32 16.49 16.24 16.43 627,705 +0.11(+0.69%)
Nov 05, 2020 15.72 16.39 15.61 16.32 911,955 +0.85(+5.50%)
Nov 04, 2020 15.61 15.84 15.34 15.47 1,210,999 -0.41(-2.59%)
Nov 03, 2020 15.64 16.09 15.13 15.88 1,129,977 +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.