Skip to main content

Vishay Intertechnology (NY: VSH )

16.96 -0.50 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.12 10.22 10.05 10.18 1,404,420 +0.04(+0.43%)
Mar 29, 2007 10.33 10.40 10.05 10.14 2,897,230 -0.05(-0.50%)
Mar 28, 2007 10.10 10.22 10.09 10.19 1,670,312 +0.04(+0.36%)
Mar 27, 2007 10.22 10.24 10.12 10.15 1,285,827 -0.11(-1.06%)
Mar 26, 2007 10.22 10.30 10.15 10.26 1,085,483 +0.05(+0.50%)
Mar 23, 2007 10.18 10.25 10.13 10.21 1,961,834 +0.06(+0.57%)
Mar 22, 2007 10.56 10.56 9.977 10.15 2,925,379 -0.20(-1.97%)
Mar 21, 2007 10.17 10.38 10.08 10.36 1,873,403 +0.21(+2.08%)
Mar 20, 2007 10.16 10.19 10.06 10.14 1,708,486 -0.01(-0.07%)
Mar 19, 2007 10.06 10.22 10.06 10.15 1,251,910 +0.14(+1.38%)
Mar 16, 2007 10.12 10.12 9.970 10.01 1,170,756 -0.11(-1.08%)
Mar 15, 2007 10.02 10.17 9.992 10.12 1,121,597 +0.11(+1.09%)
Mar 14, 2007 10.03 10.05 9.875 10.01 1,931,625 +0.04(+0.44%)
Mar 13, 2007 10.31 10.23 9.955 9.970 2,078,416 -0.34(-3.32%)
Mar 12, 2007 10.30 10.38 10.20 10.31 1,274,567 +0.00(+0.00%)
Mar 09, 2007 10.29 10.38 10.22 10.31 1,019,983 +0.09(+0.85%)
Mar 08, 2007 10.22 10.32 10.19 10.22 1,482,876 +0.09(+0.86%)
Mar 07, 2007 10.20 10.25 10.12 10.14 1,503,473 -0.04(-0.43%)
Mar 06, 2007 10.07 10.22 10.05 10.18 2,678,075 +0.17(+1.67%)
Mar 05, 2007 9.948 10.18 9.919 10.01 1,825,068 -0.05(-0.51%)
Mar 02, 2007 10.30 10.34 10.04 10.06 1,222,387 -0.28(-2.68%)
Mar 01, 2007 10.23 10.39 10.13 10.34 1,219,651 -0.04(-0.35%)
Feb 28, 2007 10.41 10.41 10.23 10.38 2,170,967 +0.00(+0.00%)
Feb 27, 2007 10.44 10.54 10.02 10.38 3,504,993 -0.18(-1.72%)
Feb 26, 2007 10.60 10.61 10.42 10.56 2,397,574 +0.04(+0.42%)
Feb 23, 2007 10.49 10.58 10.45 10.52 1,188,470 +0.01(+0.14%)
Feb 22, 2007 10.46 10.61 10.42 10.50 1,433,854 +0.09(+0.84%)
Feb 21, 2007 10.39 10.43 10.33 10.41 1,177,760 +0.02(+0.21%)
Feb 20, 2007 10.37 10.41 10.28 10.39 738,760 +0.00(+0.00%)
Feb 16, 2007 10.42 10.46 10.36 10.39 1,175,288 -0.07(-0.63%)
Feb 15, 2007 10.40 10.46 10.33 10.46 1,623,900 +0.07(+0.70%)
Feb 14, 2007 10.27 10.47 10.25 10.38 1,654,838 +0.12(+1.13%)
Feb 13, 2007 10.22 10.32 10.17 10.27 1,353,767 +0.09(+0.86%)
Feb 12, 2007 10.30 10.33 10.11 10.18 1,362,483 -0.12(-1.13%)
Feb 09, 2007 10.44 10.50 10.25 10.30 2,329,430 -0.17(-1.60%)
Feb 08, 2007 10.33 10.54 10.26 10.46 2,574,814 +0.12(+1.13%)
Feb 07, 2007 10.23 10.47 10.22 10.35 2,896,408 +0.11(+1.07%)
Feb 06, 2007 10.08 10.28 9.999 10.24 3,449,654 +0.31(+3.16%)
Feb 05, 2007 9.868 9.977 9.700 9.926 2,611,340 +0.11(+1.11%)
Feb 02, 2007 9.751 9.824 9.649 9.817 2,259,398 +0.09(+0.97%)
Feb 01, 2007 9.627 9.751 9.576 9.722 1,472,028 +0.15(+1.60%)
Jan 31, 2007 9.496 9.620 9.322 9.569 2,206,394 +0.04(+0.46%)
Jan 30, 2007 9.657 9.657 9.482 9.525 1,376,731 -0.06(-0.61%)
Jan 29, 2007 9.671 9.751 9.562 9.584 987,714 -0.11(-1.13%)
Jan 26, 2007 9.649 9.802 9.489 9.693 2,256,240 +0.07(+0.76%)
Jan 25, 2007 9.802 9.817 9.533 9.620 1,293,242 -0.09(-0.90%)
Jan 24, 2007 9.467 9.955 9.467 9.708 3,760,263 +0.23(+2.46%)
Jan 23, 2007 9.329 9.576 9.300 9.474 2,605,298 +0.16(+1.72%)
Jan 22, 2007 9.402 9.453 9.256 9.314 2,174,812 -0.08(-0.85%)
Jan 19, 2007 9.445 9.467 9.343 9.394 3,447,320 -0.05(-0.54%)
Jan 18, 2007 9.649 9.678 9.424 9.445 2,805,367 -0.23(-2.41%)
Jan 17, 2007 9.759 9.831 9.671 9.678 1,222,387 -0.09(-0.97%)
Jan 16, 2007 9.941 9.999 9.737 9.773 1,141,783 -0.13(-1.32%)
Jan 12, 2007 9.831 9.926 9.766 9.904 991,010 +0.04(+0.44%)
Jan 11, 2007 9.802 9.955 9.766 9.860 2,041,752 +0.11(+1.12%)
Jan 10, 2007 9.686 9.802 9.584 9.751 1,784,834 +0.04(+0.45%)
Jan 09, 2007 9.715 9.744 9.591 9.708 2,150,919 +0.04(+0.45%)
Jan 08, 2007 9.860 9.868 9.627 9.664 2,794,519 -0.15(-1.48%)
Jan 05, 2007 10.02 10.04 9.788 9.809 3,191,912 -0.28(-2.81%)
Jan 04, 2007 10.01 10.12 9.904 10.09 2,559,434 +0.08(+0.80%)
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.