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 (%)
Dec 30, 2022 20.96 21.05 20.81 21.02 692,968 -0.10(-0.46%)
Dec 29, 2022 20.66 21.13 20.47 21.11 662,675 +0.64(+3.14%)
Dec 28, 2022 20.85 20.91 20.46 20.47 574,151 -0.36(-1.73%)
Dec 27, 2022 20.81 21.03 20.71 20.83 595,432 +0.01(+0.05%)
Dec 23, 2022 20.62 20.83 20.49 20.82 467,766 +0.12(+0.56%)
Dec 22, 2022 20.79 20.79 20.32 20.70 673,924 -0.35(-1.67%)
Dec 21, 2022 20.93 21.11 20.82 21.05 975,628 +0.31(+1.50%)
Dec 20, 2022 20.70 20.93 20.59 20.74 733,111 +0.04(+0.19%)
Dec 19, 2022 21.02 21.19 20.56 20.70 772,711 -0.34(-1.62%)
Dec 16, 2022 20.79 21.06 20.69 21.04 2,088,930 +0.01(+0.05%)
Dec 15, 2022 21.42 21.46 21.01 21.03 1,237,209 -0.70(-3.23%)
Dec 14, 2022 22.09 22.25 21.58 21.74 854,735 -0.39(-1.76%)
Dec 13, 2022 22.40 22.79 21.98 22.13 1,415,347 +0.24(+1.11%)
Dec 12, 2022 21.58 21.95 21.38 21.88 683,343 +0.35(+1.63%)
Dec 09, 2022 21.59 21.77 21.48 21.53 614,130 -0.16(-0.72%)
Dec 08, 2022 21.57 21.92 21.48 21.69 702,150 +0.20(+0.95%)
Dec 07, 2022 21.31 21.56 21.20 21.48 551,621 +0.07(+0.32%)
Dec 06, 2022 21.81 21.88 21.32 21.41 644,271 -0.36(-1.66%)
Dec 05, 2022 22.27 22.39 21.58 21.77 986,044 -0.67(-2.99%)
Dec 02, 2022 22.20 22.57 22.12 22.45 789,445 -0.05(-0.22%)
Dec 01, 2022 22.51 22.66 22.36 22.50 1,012,228 +0.05(+0.22%)
Nov 30, 2022 21.53 22.45 21.32 22.45 1,224,601 +0.96(+4.49%)
Nov 29, 2022 21.49 21.62 21.34 21.48 777,158 +0.16(+0.73%)
Nov 28, 2022 21.60 21.74 21.19 21.33 734,179 -0.45(-2.05%)
Nov 25, 2022 21.74 21.99 21.72 21.77 327,414 -0.18(-0.84%)
Nov 23, 2022 21.96 22.29 21.78 21.96 681,081 -0.03(-0.13%)
Nov 22, 2022 22.01 22.15 21.90 21.99 1,178,212 +0.14(+0.62%)
Nov 21, 2022 22.06 22.22 21.76 21.85 994,307 -0.29(-1.31%)
Nov 18, 2022 22.27 22.27 21.88 22.14 895,732 +0.22(+1.02%)
Nov 17, 2022 21.31 21.92 21.27 21.92 812,507 +0.29(+1.35%)
Nov 16, 2022 21.67 21.82 21.55 21.63 1,200,843 -0.25(-1.15%)
Nov 15, 2022 21.68 22.02 21.54 21.88 821,382 +0.65(+3.06%)
Nov 14, 2022 21.36 21.62 21.22 21.23 621,219 -0.29(-1.35%)
Nov 11, 2022 21.55 21.78 21.48 21.52 926,730 +0.13(+0.59%)
Nov 10, 2022 21.30 21.40 21.02 21.39 1,287,827 +0.83(+4.06%)
Nov 09, 2022 20.84 21.16 20.51 20.56 1,046,856 -0.43(-2.03%)
Nov 08, 2022 20.99 21.18 20.74 20.99 933,572 +0.20(+0.98%)
Nov 07, 2022 20.62 20.83 20.39 20.78 1,000,686 +0.36(+1.76%)
Nov 04, 2022 19.92 20.42 19.91 20.42 1,354,743 +0.94(+4.83%)
Nov 03, 2022 19.15 19.64 18.93 19.48 1,008,771 +0.06(+0.30%)
Nov 02, 2022 19.21 20.69 19.04 19.43 1,788,291 -1.34(-6.45%)
Nov 01, 2022 20.46 20.77 20.21 20.76 1,272,623 +0.48(+2.39%)
Oct 31, 2022 20.39 20.40 20.04 20.28 1,375,709 -0.17(-0.85%)
Oct 28, 2022 19.96 20.45 19.96 20.45 1,347,736 +0.63(+3.18%)
Oct 27, 2022 20.04 20.14 19.73 19.82 1,015,888 -0.16(-0.82%)
Oct 26, 2022 19.88 20.32 19.82 19.99 1,495,826 -0.10(-0.48%)
Oct 25, 2022 19.74 20.31 19.73 20.09 1,429,805 +0.27(+1.37%)
Oct 24, 2022 19.80 19.97 19.57 19.81 1,010,456 +0.06(+0.29%)
Oct 21, 2022 19.00 19.80 18.97 19.76 1,785,800 +0.88(+4.68%)
Oct 20, 2022 18.99 19.50 18.73 18.87 1,531,976 -0.02(-0.10%)
Oct 19, 2022 18.80 19.09 18.59 18.89 1,453,278 +0.03(+0.15%)
Oct 18, 2022 19.44 19.44 18.29 18.86 1,992,181 +0.54(+2.96%)
Oct 17, 2022 18.21 18.43 18.11 18.32 904,301 +0.48(+2.72%)
Oct 14, 2022 18.35 18.40 17.82 17.84 716,315 -0.44(-2.39%)
Oct 13, 2022 17.23 18.34 17.10 18.27 1,147,291 +0.73(+4.15%)
Oct 12, 2022 17.67 17.79 17.40 17.54 1,310,917 -0.05(-0.28%)
Oct 11, 2022 17.69 17.98 17.39 17.59 1,675,950 -0.27(-1.52%)
Oct 10, 2022 18.33 18.44 17.69 17.86 952,857 -0.45(-2.44%)
Oct 07, 2022 18.61 18.67 18.28 18.31 928,639 -0.62(-3.28%)
Oct 06, 2022 18.83 19.09 18.81 18.93 941,255 +0.07(+0.36%)
Oct 05, 2022 18.43 18.90 18.38 18.86 768,590 +0.16(+0.88%)
Oct 04, 2022 18.27 18.70 18.27 18.70 1,010,070 +0.79(+4.39%)
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.