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

Vishay Intertechnology (NY: VSH )

22.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2003 8.598 8.598 8.301 8.416 808,956 -0.36(-4.05%)
Mar 28, 2003 8.805 8.887 8.730 8.772 394,922 -0.17(-1.85%)
Mar 27, 2003 8.813 9.053 8.697 8.937 619,417 +0.04(+0.46%)
Mar 26, 2003 9.094 9.136 8.887 8.896 463,746 -0.16(-1.74%)
Mar 25, 2003 9.012 9.226 8.904 9.053 938,863 +0.07(+0.74%)
Mar 24, 2003 9.218 9.309 8.896 8.987 921,324 -0.54(-5.64%)
Mar 21, 2003 9.152 9.574 9.086 9.524 1,759,793 +0.55(+6.08%)
Mar 20, 2003 8.846 9.012 8.606 8.978 784,039 +0.14(+1.59%)
Mar 19, 2003 8.962 9.036 8.639 8.838 1,950,179 -0.09(-1.02%)
Mar 18, 2003 8.722 8.929 8.573 8.929 1,063,327 +0.21(+2.47%)
Mar 17, 2003 8.119 8.714 8.119 8.714 1,410,229 +0.45(+5.51%)
Mar 14, 2003 8.044 8.317 7.854 8.259 1,659,158 +0.36(+4.50%)
Mar 13, 2003 7.606 7.937 7.540 7.904 1,741,287 +0.47(+6.34%)
Mar 12, 2003 7.424 7.499 7.300 7.432 636,835 -0.01(-0.11%)
Mar 11, 2003 7.308 7.523 7.251 7.441 1,320,601 +0.08(+1.12%)
Mar 10, 2003 7.482 7.548 7.259 7.358 994,865 -0.24(-3.16%)
Mar 07, 2003 7.689 7.689 7.399 7.598 2,268,415 -0.09(-1.18%)
Mar 06, 2003 7.854 7.862 7.623 7.689 1,380,353 -0.17(-2.11%)
Mar 05, 2003 7.978 8.102 7.796 7.854 610,224 -0.21(-2.56%)
Mar 04, 2003 8.267 8.267 7.995 8.061 758,396 -0.21(-2.50%)
Mar 03, 2003 8.499 8.549 8.177 8.267 1,210,168 -0.08(-0.99%)
Feb 28, 2003 8.276 8.491 8.226 8.350 719,327 +0.07(+0.80%)
Feb 27, 2003 8.135 8.317 8.052 8.284 773,273 +0.21(+2.66%)
Feb 26, 2003 8.375 8.391 8.019 8.069 1,029,096 -0.31(-3.65%)
Feb 25, 2003 8.391 8.425 8.168 8.375 783,676 -0.02(-0.20%)
Feb 24, 2003 8.474 8.515 8.309 8.391 683,766 -0.16(-1.84%)
Feb 21, 2003 8.648 8.648 8.383 8.549 984,463 -0.09(-1.05%)
Feb 20, 2003 8.706 8.863 8.639 8.639 495,074 +0.02(+0.29%)
Feb 19, 2003 8.739 8.755 8.515 8.615 634,899 -0.09(-1.04%)
Feb 18, 2003 8.350 8.788 8.350 8.706 1,272,823 +0.43(+5.19%)
Feb 14, 2003 7.937 8.375 7.937 8.276 1,361,363 +0.42(+5.37%)
Feb 13, 2003 7.838 8.003 7.639 7.854 1,456,072 +0.02(+0.21%)
Feb 12, 2003 7.978 8.044 7.763 7.838 1,336,567 -0.26(-3.27%)
Feb 11, 2003 8.350 8.433 8.003 8.102 1,116,427 -0.21(-2.49%)
Feb 10, 2003 8.143 8.482 8.061 8.309 1,294,111 +0.08(+1.00%)
Feb 07, 2003 8.639 8.763 8.168 8.226 1,437,566 -0.41(-4.69%)
Feb 06, 2003 8.639 8.929 8.557 8.631 1,262,905 -0.13(-1.51%)
Feb 05, 2003 8.549 8.871 8.549 8.763 1,547,515 +0.26(+3.01%)
Feb 04, 2003 8.573 8.573 8.367 8.507 1,288,547 -0.07(-0.87%)
Feb 03, 2003 8.540 8.722 8.433 8.582 1,435,388 +0.04(+0.48%)
Jan 31, 2003 8.226 8.540 8.152 8.540 1,216,095 +0.23(+2.79%)
Jan 30, 2003 8.549 8.639 8.210 8.309 1,449,903 -0.21(-2.43%)
Jan 29, 2003 8.309 8.515 8.028 8.515 1,278,266 +0.00(+0.00%)
Jan 28, 2003 8.416 8.515 8.102 8.515 2,260,915 +0.20(+2.39%)
Jan 27, 2003 8.722 8.747 8.317 8.317 1,208,353 -0.51(-5.81%)
Jan 24, 2003 8.929 8.929 8.623 8.830 840,162 -0.08(-0.93%)
Jan 23, 2003 8.805 8.978 8.267 8.912 2,817,798 -0.17(-1.91%)
Jan 22, 2003 9.260 9.301 9.020 9.086 1,007,808 -0.24(-2.57%)
Jan 21, 2003 9.714 9.813 9.268 9.326 918,784 -0.39(-4.00%)
Jan 17, 2003 10.11 10.11 9.508 9.714 1,132,635 -0.63(-6.08%)
Jan 16, 2003 10.50 10.75 10.28 10.34 775,330 -0.14(-1.34%)
Jan 15, 2003 10.66 10.70 10.35 10.48 932,331 -0.07(-0.70%)
Jan 14, 2003 10.18 10.59 10.18 10.56 1,491,875 +0.30(+2.90%)
Jan 13, 2003 10.38 10.44 10.14 10.26 970,916 -0.12(-1.12%)
Jan 10, 2003 10.09 10.42 10.04 10.38 1,477,481 +0.04(+0.40%)
Jan 09, 2003 10.29 10.59 10.17 10.33 994,261 +0.21(+2.04%)
Jan 08, 2003 10.48 10.48 10.00 10.13 1,449,298 -0.38(-3.62%)
Jan 07, 2003 10.66 10.95 10.45 10.51 835,687 -0.15(-1.40%)
Jan 06, 2003 10.25 10.86 10.25 10.66 1,413,374 +0.36(+3.45%)
Jan 03, 2003 9.880 10.33 9.813 10.30 1,371,523 +0.27(+2.72%)
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.