Skip to main content

Vishay Intertechnology (NY: VSH )

22.34 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 18.24 18.38 18.05 18.26 1,182,734 -0.08(-0.41%)
Oct 28, 2021 18.10 18.43 18.10 18.33 706,439 +0.28(+1.53%)
Oct 27, 2021 18.30 18.47 18.04 18.06 684,576 -0.33(-1.81%)
Oct 26, 2021 18.62 18.36 18.39 478,940 -0.17(-0.92%)
Oct 25, 2021 18.43 18.66 18.36 18.56 428,922 +0.18(+0.98%)
Oct 22, 2021 18.60 18.87 18.35 18.38 549,328 -0.22(-1.17%)
Oct 21, 2021 18.36 18.64 18.18 18.60 777,530 +0.23(+1.24%)
Oct 20, 2021 18.31 18.70 18.22 18.37 678,557 +0.07(+0.36%)
Oct 19, 2021 18.39 18.60 18.25 18.30 1,078,618 -0.06(-0.31%)
Oct 18, 2021 18.38 18.47 18.21 18.36 630,106 -0.09(-0.51%)
Oct 15, 2021 18.78 18.78 18.44 18.46 899,865 -0.10(-0.51%)
Oct 14, 2021 18.42 18.74 18.42 18.55 924,066 +0.27(+1.45%)
Oct 13, 2021 18.22 18.34 18.11 18.29 919,500 +0.13(+0.73%)
Oct 12, 2021 18.77 18.86 18.13 18.15 891,570 -0.54(-2.90%)
Oct 11, 2021 19.20 19.34 18.68 18.69 579,723 -0.46(-2.38%)
Oct 08, 2021 19.45 19.50 19.15 19.15 698,742 -0.28(-1.42%)
Oct 07, 2021 19.43 19.62 19.36 19.43 903,648 +0.21(+1.09%)
Oct 06, 2021 19.05 19.23 18.81 19.22 825,411 +0.02(+0.10%)
Oct 05, 2021 19.32 19.46 19.20 19.20 688,942 -0.06(-0.30%)
Oct 04, 2021 19.45 19.45 19.13 19.25 682,493 -0.19(-0.98%)
Oct 01, 2021 19.26 19.54 19.11 19.44 910,576 +0.36(+1.89%)
Sep 30, 2021 19.43 19.54 19.03 19.08 855,547 -0.18(-0.94%)
Sep 29, 2021 19.58 19.58 19.20 19.26 1,047,674 -0.32(-1.65%)
Sep 28, 2021 19.82 19.98 19.57 19.59 586,484 -0.39(-1.95%)
Sep 27, 2021 19.63 20.08 19.57 19.98 523,742 +0.29(+1.45%)
Sep 24, 2021 19.43 19.81 19.40 19.69 614,579 +0.20(+1.02%)
Sep 23, 2021 19.31 19.67 19.25 19.49 1,052,243 +0.30(+1.58%)
Sep 22, 2021 19.05 19.44 19.05 19.19 786,252 +0.30(+1.61%)
Sep 21, 2021 19.24 19.26 18.78 18.88 800,402 -0.20(-1.05%)
Sep 20, 2021 18.94 19.10 18.68 19.08 1,072,813 -0.36(-1.86%)
Sep 17, 2021 19.96 19.99 19.37 19.44 2,166,084 -0.52(-2.62%)
Sep 16, 2021 20.10 20.20 19.87 19.97 687,381 -0.13(-0.66%)
Sep 15, 2021 19.79 20.12 19.69 20.10 669,932 +0.33(+1.68%)
Sep 14, 2021 20.27 20.35 19.69 19.77 885,154 -0.33(-1.65%)
Sep 13, 2021 19.98 20.12 19.84 20.10 556,501 +0.30(+1.54%)
Sep 10, 2021 19.93 20.11 19.77 19.80 641,969 -0.02(-0.10%)
Sep 09, 2021 19.79 20.17 19.79 19.81 845,471 +0.10(+0.51%)
Sep 08, 2021 19.86 19.95 19.51 19.71 1,002,121 -0.24(-1.18%)
Sep 07, 2021 20.17 20.21 19.92 19.95 980,142 -0.29(-1.45%)
Sep 03, 2021 20.55 20.63 20.23 20.24 636,583 -0.30(-1.47%)
Sep 02, 2021 20.65 20.80 20.53 20.55 655,076 -0.02(-0.09%)
Sep 01, 2021 20.87 20.89 20.54 20.57 851,938 -0.21(-1.00%)
Aug 31, 2021 21.29 21.37 20.77 20.77 871,736 -0.55(-2.57%)
Aug 30, 2021 21.49 21.53 21.25 21.32 647,576 -0.05(-0.22%)
Aug 27, 2021 20.66 21.39 20.66 21.37 834,779 +0.77(+3.72%)
Aug 26, 2021 20.80 20.91 20.59 20.60 529,059 -0.20(-0.95%)
Aug 25, 2021 20.72 20.93 20.69 20.80 684,934 +0.07(+0.32%)
Aug 24, 2021 20.89 21.01 20.72 20.74 546,548 +0.02(+0.09%)
Aug 23, 2021 20.73 20.84 20.42 20.72 532,520 +0.19(+0.92%)
Aug 20, 2021 20.25 20.58 20.17 20.53 653,450 +0.22(+1.07%)
Aug 19, 2021 20.63 20.75 20.30 20.31 1,033,825 -0.55(-2.63%)
Aug 18, 2021 21.09 21.27 20.83 20.86 544,746 -0.29(-1.39%)
Aug 17, 2021 21.29 21.29 20.90 21.15 605,766 -0.37(-1.71%)
Aug 16, 2021 21.42 21.54 21.25 21.52 567,964 +0.09(+0.44%)
Aug 13, 2021 21.34 21.47 21.16 21.43 641,720 -0.01(-0.04%)
Aug 12, 2021 21.59 21.59 21.25 21.44 834,545 -0.21(-0.96%)
Aug 11, 2021 21.60 21.68 21.19 21.64 862,260 +0.39(+1.82%)
Aug 10, 2021 21.32 21.37 20.78 21.26 1,023,417 +0.11(+0.54%)
Aug 09, 2021 21.25 21.28 20.93 21.14 662,287 -0.12(-0.58%)
Aug 06, 2021 21.09 21.43 21.02 21.27 699,038 +0.33(+1.58%)
Aug 05, 2021 20.82 20.98 20.66 20.93 649,502 +0.16(+0.77%)
Aug 04, 2021 20.72 21.00 20.67 20.77 472,868 -0.10(-0.50%)
Aug 03, 2021 20.76 20.92 20.41 20.88 931,533 +0.19(+0.91%)
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.