Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

22.29 -0.72 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.51 10.71 10.37 10.60 1,406,157 +0.23(+2.23%)
Nov 29, 2005 10.51 10.55 10.34 10.36 1,154,785 -0.07(-0.63%)
Nov 28, 2005 10.61 10.66 10.36 10.43 1,174,885 -0.17(-1.64%)
Nov 25, 2005 10.70 10.71 10.59 10.60 338,552 -0.11(-1.00%)
Nov 23, 2005 10.72 10.81 10.61 10.71 934,653 +0.02(+0.15%)
Nov 22, 2005 10.73 10.74 10.65 10.70 997,132 -0.07(-0.61%)
Nov 21, 2005 10.70 10.78 10.57 10.76 796,737 +0.11(+1.01%)
Nov 18, 2005 10.72 10.79 10.52 10.65 1,534,264 -0.06(-0.54%)
Nov 17, 2005 10.65 10.72 10.44 10.71 1,441,392 +0.07(+0.62%)
Nov 16, 2005 10.80 10.89 10.52 10.65 1,502,419 -0.18(-1.68%)
Nov 15, 2005 10.96 11.02 10.74 10.83 2,139,930 -0.14(-1.28%)
Nov 14, 2005 10.73 10.97 10.68 10.97 2,334,513 +0.26(+2.47%)
Nov 11, 2005 10.70 10.79 10.55 10.70 1,343,677 -0.04(-0.38%)
Nov 10, 2005 10.36 10.79 10.31 10.74 2,382,947 +0.40(+3.83%)
Nov 09, 2005 10.08 10.50 9.985 10.35 3,244,707 +0.24(+2.37%)
Nov 08, 2005 9.968 10.13 9.828 10.11 1,905,510 +0.13(+1.32%)
Nov 07, 2005 9.869 10.08 9.762 9.976 1,861,798 +0.18(+1.86%)
Nov 04, 2005 9.720 9.844 9.547 9.795 972,431 +0.01(+0.08%)
Nov 03, 2005 9.597 9.811 9.597 9.787 1,522,640 +0.19(+1.98%)
Nov 02, 2005 9.250 9.597 9.167 9.597 2,339,478 +0.31(+3.38%)
Nov 01, 2005 9.308 9.415 9.258 9.283 682,675 -0.08(-0.88%)
Oct 31, 2005 9.175 9.407 9.142 9.365 1,174,158 +0.18(+1.98%)
Oct 28, 2005 9.134 9.200 8.895 9.184 866,361 +0.10(+1.09%)
Oct 27, 2005 9.266 9.308 9.076 9.085 972,673 -0.25(-2.65%)
Oct 26, 2005 9.258 9.431 9.225 9.332 1,065,666 +0.06(+0.62%)
Oct 25, 2005 9.341 9.423 9.208 9.274 966,135 -0.12(-1.23%)
Oct 24, 2005 9.283 9.407 9.225 9.390 894,331 +0.14(+1.52%)
Oct 21, 2005 9.332 9.398 9.208 9.250 970,978 +0.00(+0.00%)
Oct 20, 2005 9.167 9.324 9.134 9.250 1,586,815 +0.07(+0.81%)
Oct 19, 2005 9.035 9.200 8.985 9.175 993,258 +0.09(+1.00%)
Oct 18, 2005 9.101 9.167 9.043 9.085 792,015 -0.02(-0.18%)
Oct 17, 2005 9.068 9.126 9.010 9.101 802,307 +0.05(+0.55%)
Oct 14, 2005 9.043 9.167 8.977 9.052 927,993 +0.02(+0.18%)
Oct 13, 2005 8.961 9.118 8.936 9.035 1,129,115 +0.05(+0.55%)
Oct 12, 2005 8.961 9.060 8.911 8.985 1,460,887 -0.04(-0.46%)
Oct 11, 2005 9.283 9.324 8.977 9.027 2,251,812 -0.24(-2.58%)
Oct 10, 2005 9.291 9.497 9.217 9.266 834,394 -0.08(-0.88%)
Oct 07, 2005 9.456 9.621 9.283 9.349 855,463 -0.05(-0.53%)
Oct 06, 2005 9.621 9.729 9.316 9.398 1,225,740 -0.21(-2.23%)
Oct 05, 2005 9.869 9.910 9.613 9.613 676,500 -0.28(-2.84%)
Oct 04, 2005 9.943 10.10 9.869 9.894 908,862 -0.07(-0.66%)
Oct 03, 2005 9.869 10.03 9.853 9.960 953,905 +0.09(+0.92%)
Sep 30, 2005 9.902 10.08 9.869 9.869 1,019,533 -0.06(-0.58%)
Sep 29, 2005 9.522 9.935 9.473 9.927 1,943,894 +0.38(+3.98%)
Sep 28, 2005 9.671 9.704 9.506 9.547 1,302,266 -0.12(-1.28%)
Sep 27, 2005 9.828 9.844 9.621 9.671 800,975 -0.12(-1.26%)
Sep 26, 2005 9.919 9.985 9.745 9.795 1,117,612 +0.02(+0.17%)
Sep 23, 2005 9.778 9.861 9.564 9.778 1,479,776 +0.18(+1.89%)
Sep 22, 2005 9.770 9.787 9.489 9.597 2,412,129 -0.22(-2.27%)
Sep 21, 2005 10.02 10.02 9.787 9.820 1,118,944 -0.26(-2.62%)
Sep 20, 2005 10.20 10.34 10.01 10.08 756,779 -0.10(-0.97%)
Sep 19, 2005 10.31 10.40 10.17 10.18 617,168 -0.18(-1.75%)
Sep 16, 2005 10.42 10.48 10.28 10.36 1,458,344 -0.04(-0.40%)
Sep 15, 2005 10.48 10.60 10.35 10.41 314,214 -0.08(-0.79%)
Sep 14, 2005 10.59 10.65 10.43 10.49 442,685 -0.12(-1.09%)
Sep 13, 2005 10.78 10.78 10.58 10.60 823,981 -0.20(-1.84%)
Sep 12, 2005 10.81 10.90 10.67 10.80 641,991 -0.03(-0.30%)
Sep 09, 2005 10.86 11.03 10.82 10.84 885,371 -0.02(-0.23%)
Sep 08, 2005 10.82 10.94 10.79 10.86 739,585 +0.00(+0.00%)
Sep 07, 2005 10.71 10.87 10.63 10.86 825,555 +0.11(+1.00%)
Sep 06, 2005 10.70 10.77 10.57 10.75 949,062 +0.08(+0.77%)
Sep 02, 2005 10.64 10.74 10.62 10.67 675,289 +0.02(+0.23%)
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.