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 (%)
Oct 29, 2021 18.26 18.40 18.07 18.28 1,181,480 -0.08(-0.41%)
Oct 28, 2021 18.12 18.45 18.11 18.35 705,690 +0.28(+1.53%)
Oct 27, 2021 18.32 18.49 18.06 18.08 683,850 -0.33(-1.81%)
Oct 26, 2021 18.64 18.38 18.41 478,432 -0.17(-0.92%)
Oct 25, 2021 18.45 18.68 18.38 18.58 428,468 +0.18(+0.98%)
Oct 22, 2021 18.62 18.89 18.37 18.40 548,745 -0.22(-1.17%)
Oct 21, 2021 18.38 18.66 18.20 18.62 776,706 +0.23(+1.24%)
Oct 20, 2021 18.33 18.72 18.24 18.39 677,838 +0.07(+0.36%)
Oct 19, 2021 18.41 18.62 18.27 18.32 1,077,474 -0.06(-0.31%)
Oct 18, 2021 18.40 18.49 18.23 18.38 629,438 -0.09(-0.51%)
Oct 15, 2021 18.80 18.80 18.46 18.48 898,911 -0.10(-0.51%)
Oct 14, 2021 18.44 18.76 18.44 18.57 923,086 +0.27(+1.45%)
Oct 13, 2021 18.24 18.36 18.13 18.30 918,525 +0.13(+0.73%)
Oct 12, 2021 18.79 18.88 18.15 18.17 890,625 -0.54(-2.90%)
Oct 11, 2021 19.22 19.36 18.70 18.71 579,108 -0.46(-2.38%)
Oct 08, 2021 19.47 19.52 19.17 19.17 698,001 -0.28(-1.42%)
Oct 07, 2021 19.46 19.64 19.38 19.45 902,689 +0.21(+1.09%)
Oct 06, 2021 19.07 19.25 18.83 19.24 824,536 +0.02(+0.10%)
Oct 05, 2021 19.34 19.48 19.22 19.22 688,211 -0.06(-0.30%)
Oct 04, 2021 19.47 19.47 19.15 19.27 681,770 -0.19(-0.98%)
Oct 01, 2021 19.28 19.56 19.13 19.46 909,610 +0.36(+1.89%)
Sep 30, 2021 19.46 19.56 19.05 19.10 854,640 -0.18(-0.94%)
Sep 29, 2021 19.60 19.60 19.22 19.28 1,046,563 -0.32(-1.65%)
Sep 28, 2021 19.85 20.00 19.59 19.61 585,862 -0.39(-1.95%)
Sep 27, 2021 19.65 20.10 19.59 20.00 523,187 +0.29(+1.45%)
Sep 24, 2021 19.46 19.83 19.42 19.71 613,927 +0.20(+1.02%)
Sep 23, 2021 19.33 19.69 19.27 19.51 1,051,127 +0.30(+1.58%)
Sep 22, 2021 19.07 19.46 19.07 19.21 785,419 +0.30(+1.61%)
Sep 21, 2021 19.26 19.28 18.80 18.90 799,554 -0.20(-1.05%)
Sep 20, 2021 18.96 19.12 18.70 19.10 1,071,675 -0.36(-1.86%)
Sep 17, 2021 19.98 20.01 19.39 19.46 2,163,787 -0.52(-2.62%)
Sep 16, 2021 20.12 20.22 19.89 19.99 686,652 -0.13(-0.66%)
Sep 15, 2021 19.81 20.14 19.71 20.12 669,221 +0.33(+1.68%)
Sep 14, 2021 20.29 20.37 19.71 19.79 884,215 -0.33(-1.65%)
Sep 13, 2021 20.00 20.14 19.86 20.12 555,911 +0.30(+1.54%)
Sep 10, 2021 19.95 20.13 19.79 19.82 641,289 -0.02(-0.10%)
Sep 09, 2021 19.81 20.19 19.81 19.84 844,575 +0.10(+0.51%)
Sep 08, 2021 19.88 19.97 19.53 19.74 1,001,058 -0.24(-1.18%)
Sep 07, 2021 20.19 20.23 19.94 19.97 979,103 -0.29(-1.45%)
Sep 03, 2021 20.57 20.65 20.26 20.27 635,908 -0.30(-1.47%)
Sep 02, 2021 20.67 20.82 20.55 20.57 654,382 -0.02(-0.09%)
Sep 01, 2021 20.89 20.91 20.56 20.59 851,035 -0.21(-1.00%)
Aug 31, 2021 21.32 21.40 20.79 20.80 870,812 -0.55(-2.57%)
Aug 30, 2021 21.52 21.55 21.27 21.34 646,889 -0.05(-0.22%)
Aug 27, 2021 20.68 21.42 20.68 21.39 833,894 +0.77(+3.72%)
Aug 26, 2021 20.82 20.93 20.62 20.63 528,498 -0.20(-0.95%)
Aug 25, 2021 20.74 20.95 20.71 20.82 684,208 +0.07(+0.32%)
Aug 24, 2021 20.91 21.03 20.74 20.76 545,968 +0.02(+0.09%)
Aug 23, 2021 20.75 20.86 20.45 20.74 531,955 +0.19(+0.92%)
Aug 20, 2021 20.28 20.60 20.19 20.55 652,757 +0.22(+1.07%)
Aug 19, 2021 20.65 20.78 20.32 20.33 1,032,729 -0.55(-2.63%)
Aug 18, 2021 21.11 21.30 20.85 20.88 544,168 -0.29(-1.39%)
Aug 17, 2021 21.32 21.32 20.92 21.17 605,123 -0.37(-1.71%)
Aug 16, 2021 21.44 21.56 21.27 21.54 567,361 +0.09(+0.44%)
Aug 13, 2021 21.36 21.50 21.18 21.45 641,040 -0.01(-0.04%)
Aug 12, 2021 21.61 21.61 21.27 21.46 833,661 -0.21(-0.96%)
Aug 11, 2021 21.62 21.70 21.21 21.67 861,346 +0.39(+1.82%)
Aug 10, 2021 21.34 21.40 20.81 21.28 1,022,332 +0.11(+0.54%)
Aug 09, 2021 21.27 21.31 20.95 21.17 661,585 -0.12(-0.58%)
Aug 06, 2021 21.11 21.45 21.05 21.29 698,297 +0.33(+1.58%)
Aug 05, 2021 20.84 21.00 20.68 20.96 648,813 +0.16(+0.77%)
Aug 04, 2021 20.74 21.02 20.69 20.80 472,367 -0.10(-0.50%)
Aug 03, 2021 20.79 20.94 20.43 20.90 930,545 +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.