Skip to main content

Vishay Intertechnology (NY: VSH )

21.91 -0.09 (-0.41%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.936 5.076 4.853 4.853 3,231,509 -0.01(-0.17%)
Apr 29, 2009 4.431 4.886 4.431 4.861 3,302,954 +0.45(+10.32%)
Apr 28, 2009 4.696 4.754 4.249 4.407 4,336,512 +0.14(+3.29%)
Apr 27, 2009 4.216 4.332 4.192 4.266 1,521,429 -0.02(-0.39%)
Apr 24, 2009 4.291 4.340 4.134 4.283 1,661,921 +0.05(+1.17%)
Apr 23, 2009 4.216 4.299 4.043 4.233 2,101,886 +0.04(+0.99%)
Apr 22, 2009 4.026 4.233 3.927 4.192 2,654,996 +0.12(+2.84%)
Apr 21, 2009 3.720 4.084 3.588 4.076 2,077,117 +0.41(+11.04%)
Apr 20, 2009 3.869 3.869 3.580 3.671 1,794,130 -0.28(-7.11%)
Apr 17, 2009 3.514 3.985 3.257 3.952 1,520,461 +0.12(+3.02%)
Apr 16, 2009 3.555 3.869 3.555 3.836 1,935,227 +0.30(+8.41%)
Apr 15, 2009 3.530 3.927 3.348 3.538 1,637,633 -0.01(-0.23%)
Apr 14, 2009 3.390 3.696 3.365 3.547 1,743,302 +0.12(+3.37%)
Apr 13, 2009 3.414 3.481 3.332 3.431 943,997 -0.02(-0.72%)
Apr 09, 2009 3.158 3.456 3.142 3.456 1,527,903 +0.34(+10.88%)
Apr 08, 2009 3.075 3.208 3.075 3.117 929,590 +0.03(+1.07%)
Apr 07, 2009 3.241 3.241 3.051 3.084 1,676,639 -0.21(-6.52%)
Apr 06, 2009 3.307 3.348 3.158 3.299 1,556,783 -0.03(-0.99%)
Apr 03, 2009 3.100 3.357 3.034 3.332 2,246,796 +0.23(+7.47%)
Apr 02, 2009 3.158 3.266 3.075 3.100 1,728,144 +0.02(+0.81%)
Apr 01, 2009 2.819 3.075 2.761 3.075 850,685 +0.20(+6.90%)
Mar 31, 2009 2.836 2.943 2.836 2.877 1,223,268 +0.02(+0.87%)
Mar 30, 2009 2.894 2.894 2.728 2.852 1,504,153 -0.12(-3.90%)
Mar 26, 2009 2.695 3.026 2.662 2.968 2,713,160 +0.31(+11.49%)
Mar 25, 2009 2.472 2.852 2.472 2.662 2,175,183 +0.17(+6.62%)
Mar 24, 2009 2.480 2.546 2.406 2.497 2,172,931 -0.02(-0.98%)
Mar 23, 2009 2.431 2.522 2.422 2.522 959,863 +0.20(+8.54%)
Mar 20, 2009 2.439 2.464 2.282 2.323 940,505 -0.10(-4.26%)
Mar 19, 2009 2.364 2.464 2.348 2.426 1,482,047 +0.05(+1.91%)
Mar 18, 2009 2.232 2.389 2.174 2.381 1,477,299 +0.13(+5.88%)
Mar 17, 2009 2.191 2.315 2.116 2.249 1,622,601 +0.05(+2.26%)
Mar 16, 2009 2.274 2.315 2.174 2.199 984,509 -0.06(-2.56%)
Mar 13, 2009 2.340 2.356 2.232 2.257 0 -0.05(-2.15%)
Mar 12, 2009 2.083 2.447 2.059 2.307 1,901,596 +0.21(+10.28%)
Mar 11, 2009 2.067 2.158 2.067 2.092 1,286,328 +0.03(+1.61%)
Mar 10, 2009 1.868 2.067 1.835 2.059 1,346,802 +0.23(+12.67%)
Mar 09, 2009 1.802 2.034 1.802 1.827 1,361,474 -0.03(-1.78%)
Mar 06, 2009 1.910 1.959 1.778 1.860 0 -0.03(-1.75%)
Mar 05, 2009 1.984 2.108 1.835 1.893 1,738,160 -0.16(-7.66%)
Mar 04, 2009 2.026 2.083 1.984 2.050 1,372,444 +0.07(+3.77%)
Mar 02, 2009 2.050 2.100 1.976 1.976 1,062,405 -0.13(-6.27%)
Feb 27, 2009 2.009 2.191 2.009 2.108 0 +0.03(+1.59%)
Feb 26, 2009 2.100 2.183 2.050 2.075 1,431,646 +0.01(+0.40%)
Feb 25, 2009 2.216 2.216 2.017 2.067 1,220,911 -0.12(-5.66%)
Feb 24, 2009 2.092 2.216 2.059 2.191 1,308,058 +0.12(+5.58%)
Feb 23, 2009 2.207 2.240 2.059 2.075 1,132,196 -0.17(-7.72%)
Feb 20, 2009 2.298 2.331 2.150 2.249 1,464,224 -0.06(-2.51%)
Feb 19, 2009 2.480 2.505 2.298 2.307 1,535,539 -0.18(-7.31%)
Feb 18, 2009 2.563 2.563 2.464 2.489 1,002,568 -0.07(-2.59%)
Feb 17, 2009 2.737 2.737 2.555 2.555 1,065,215 -0.23(-8.31%)
Feb 13, 2009 2.894 2.902 2.745 2.786 1,196,431 -0.10(-3.44%)
Feb 12, 2009 2.621 2.894 2.530 2.885 1,658,265 +0.19(+7.06%)
Feb 11, 2009 2.637 2.703 2.538 2.695 1,093,919 +0.05(+1.88%)
Feb 10, 2009 2.646 2.794 2.282 2.646 2,245,860 -0.14(-5.04%)
Feb 09, 2009 2.761 2.861 2.687 2.786 1,218,930 +0.03(+1.20%)
Feb 06, 2009 2.439 2.844 2.422 2.753 2,421,073 +0.30(+12.12%)
Feb 05, 2009 2.373 2.522 2.323 2.455 1,174,499 +0.11(+4.58%)
Feb 04, 2009 2.340 2.571 2.323 2.348 1,330,535 +0.01(+0.35%)
Feb 03, 2009 2.455 2.497 2.290 2.340 1,313,504 -0.18(-7.21%)
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.