Skip to main content

Vishay Intertechnology (NY: VSH )

22.36 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.45 18.49 18.14 18.41 1,762,648 -0.14(-0.74%)
Oct 30, 2019 18.55 18.89 17.95 18.55 1,720,812 +0.00(+0.00%)
Oct 29, 2019 17.36 18.92 17.35 18.55 4,246,540 +1.33(+7.75%)
Oct 28, 2019 16.82 17.23 16.78 17.22 1,730,546 +0.54(+3.23%)
Oct 25, 2019 16.46 16.78 16.43 16.68 613,855 +0.24(+1.45%)
Oct 24, 2019 16.80 16.82 16.42 16.44 759,048 -0.22(-1.32%)
Oct 23, 2019 16.61 16.71 16.22 16.66 1,032,191 +0.07(+0.44%)
Oct 22, 2019 16.67 16.72 16.47 16.59 754,032 -0.11(-0.66%)
Oct 21, 2019 16.69 16.93 16.61 16.70 419,763 +0.27(+1.61%)
Oct 18, 2019 16.55 16.58 16.40 16.43 883,032 -0.29(-1.75%)
Oct 17, 2019 16.72 16.85 16.61 16.72 886,104 +0.14(+0.83%)
Oct 16, 2019 16.71 16.96 16.46 16.59 869,820 -0.14(-0.82%)
Oct 15, 2019 16.31 16.74 16.19 16.72 994,043 +0.45(+2.75%)
Oct 14, 2019 16.02 16.29 15.97 16.28 654,866 +0.21(+1.31%)
Oct 11, 2019 16.23 16.44 16.04 16.07 993,548 +0.16(+0.98%)
Oct 10, 2019 15.77 16.07 15.75 15.91 1,146,571 +0.27(+1.69%)
Oct 09, 2019 15.59 15.79 15.51 15.65 820,843 +0.24(+1.54%)
Oct 08, 2019 15.27 15.58 15.12 15.41 1,461,063 -0.07(-0.47%)
Oct 07, 2019 15.56 15.69 15.47 15.48 777,816 -0.16(-1.05%)
Oct 04, 2019 15.37 15.65 15.31 15.65 439,437 +0.33(+2.15%)
Oct 03, 2019 15.12 15.39 14.89 15.32 666,620 +0.16(+1.02%)
Oct 02, 2019 15.12 15.23 14.99 15.16 859,863 -0.12(-0.78%)
Oct 01, 2019 15.63 16.01 15.23 15.28 844,749 -0.19(-1.24%)
Sep 30, 2019 15.56 15.59 15.39 15.47 865,765 +0.00(+0.00%)
Sep 27, 2019 15.56 15.77 15.36 15.47 683,557 +0.02(+0.12%)
Sep 26, 2019 15.87 15.98 15.44 15.45 904,956 -0.48(-3.04%)
Sep 25, 2019 15.50 15.98 15.50 15.94 946,199 +0.38(+2.47%)
Sep 24, 2019 15.97 16.22 15.52 15.55 809,363 -0.37(-2.35%)
Sep 23, 2019 15.67 16.08 15.54 15.93 890,085 +0.14(+0.87%)
Sep 20, 2019 16.08 16.19 15.75 15.79 1,817,165 -0.23(-1.43%)
Sep 19, 2019 16.25 16.32 15.99 16.02 555,432 -0.17(-1.07%)
Sep 18, 2019 16.29 16.29 15.97 16.19 635,678 -0.05(-0.34%)
Sep 17, 2019 16.14 16.26 15.90 16.25 840,453 -0.13(-0.78%)
Sep 16, 2019 16.51 16.59 16.32 16.38 733,881 -0.22(-1.32%)
Sep 13, 2019 16.34 16.66 16.30 16.60 1,242,811 +0.34(+2.08%)
Sep 12, 2019 16.34 16.40 15.88 16.26 1,030,644 +0.10(+0.62%)
Sep 11, 2019 15.73 16.19 15.45 16.16 929,785 +0.58(+3.73%)
Sep 10, 2019 15.51 15.70 15.25 15.58 1,163,260 +0.00(+0.00%)
Sep 09, 2019 15.20 15.67 15.20 15.58 1,079,041 +0.52(+3.44%)
Sep 06, 2019 15.33 15.33 15.04 15.06 683,295 -0.13(-0.84%)
Sep 05, 2019 14.83 15.30 14.73 15.19 968,253 +0.64(+4.37%)
Sep 04, 2019 14.31 14.60 14.29 14.55 715,023 +0.41(+2.89%)
Sep 03, 2019 14.22 14.37 13.93 14.14 778,777 -0.25(-1.71%)
Aug 30, 2019 14.46 14.51 14.22 14.39 878,601 +0.02(+0.13%)
Aug 29, 2019 13.81 14.42 13.81 14.37 1,108,047 +0.85(+6.25%)
Aug 28, 2019 13.18 13.64 13.05 13.52 1,383,479 +0.28(+2.13%)
Aug 27, 2019 13.91 13.95 13.21 13.24 1,302,712 -0.54(-3.89%)
Aug 26, 2019 14.01 14.06 13.66 13.78 1,044,983 -0.04(-0.26%)
Aug 23, 2019 14.44 14.53 13.78 13.81 1,119,130 -0.76(-5.24%)
Aug 22, 2019 14.73 14.82 14.56 14.58 608,934 -0.08(-0.56%)
Aug 21, 2019 14.60 14.73 14.42 14.66 864,578 +0.25(+1.70%)
Aug 20, 2019 14.38 14.50 14.23 14.41 800,848 -0.04(-0.25%)
Aug 19, 2019 14.42 14.57 14.36 14.45 733,393 +0.31(+2.19%)
Aug 16, 2019 13.77 14.21 13.77 14.14 839,100 +0.41(+2.98%)
Aug 15, 2019 14.01 14.02 13.66 13.73 849,783 -0.18(-1.31%)
Aug 14, 2019 14.00 14.09 13.85 13.91 946,475 -0.47(-3.28%)
Aug 13, 2019 14.26 14.83 14.18 14.39 1,442,066 +0.08(+0.57%)
Aug 12, 2019 14.31 14.40 14.10 14.30 561,578 -0.12(-0.82%)
Aug 09, 2019 14.69 14.69 14.36 14.42 1,220,029 -0.32(-2.16%)
Aug 08, 2019 14.38 14.80 14.31 14.74 1,348,459 +0.51(+3.58%)
Aug 07, 2019 13.92 14.29 13.78 14.23 2,145,005 +0.09(+0.64%)
Aug 06, 2019 14.58 14.70 14.07 14.14 1,237,252 -0.28(-1.95%)
Aug 05, 2019 14.60 14.64 14.24 14.42 2,075,063 -0.67(-4.46%)
Aug 02, 2019 15.10 15.22 14.93 15.10 1,552,104 -0.13(-0.84%)
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.