Skip to main content

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

Historical Prices

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.