Skip to main content

Vishay Intertechnology (NY: VSH )

22.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.930 5.071 4.848 4.848 3,234,939 -0.01(-0.17%)
Apr 29, 2009 4.427 4.881 4.427 4.856 3,306,460 +0.45(+10.32%)
Apr 28, 2009 4.691 4.749 4.245 4.402 4,341,115 +0.14(+3.29%)
Apr 27, 2009 4.212 4.328 4.187 4.261 1,523,044 -0.02(-0.39%)
Apr 24, 2009 4.286 4.336 4.129 4.278 1,663,686 +0.05(+1.17%)
Apr 23, 2009 4.212 4.295 4.038 4.228 2,104,117 +0.04(+0.99%)
Apr 22, 2009 4.022 4.228 3.923 4.187 2,657,814 +0.12(+2.84%)
Apr 21, 2009 3.716 4.080 3.584 4.072 2,079,322 +0.40(+11.04%)
Apr 20, 2009 3.865 3.865 3.576 3.667 1,796,035 -0.28(-7.11%)
Apr 17, 2009 3.510 3.981 3.254 3.948 1,522,075 +0.12(+3.02%)
Apr 16, 2009 3.551 3.865 3.551 3.832 1,937,281 +0.30(+8.41%)
Apr 15, 2009 3.526 3.923 3.345 3.535 1,639,372 -0.01(-0.23%)
Apr 14, 2009 3.386 3.692 3.361 3.543 1,745,153 +0.12(+3.37%)
Apr 13, 2009 3.411 3.477 3.328 3.427 944,999 -0.02(-0.72%)
Apr 09, 2009 3.155 3.452 3.138 3.452 1,529,525 +0.34(+10.88%)
Apr 08, 2009 3.072 3.204 3.072 3.114 930,577 +0.03(+1.07%)
Apr 07, 2009 3.237 3.237 3.047 3.080 1,678,419 -0.21(-6.52%)
Apr 06, 2009 3.303 3.345 3.155 3.295 1,558,435 -0.03(-0.99%)
Apr 03, 2009 3.097 3.353 3.031 3.328 2,249,181 +0.23(+7.47%)
Apr 02, 2009 3.155 3.262 3.072 3.097 1,729,978 +0.02(+0.81%)
Apr 01, 2009 2.816 3.072 2.758 3.072 851,588 +0.20(+6.90%)
Mar 31, 2009 2.833 2.940 2.833 2.874 1,224,567 +0.02(+0.87%)
Mar 30, 2009 2.891 2.891 2.725 2.849 1,505,750 -0.12(-3.90%)
Mar 26, 2009 2.692 3.023 2.659 2.965 2,716,040 +0.31(+11.49%)
Mar 25, 2009 2.469 2.849 2.469 2.659 2,177,492 +0.17(+6.62%)
Mar 24, 2009 2.478 2.544 2.403 2.494 2,175,237 -0.02(-0.98%)
Mar 23, 2009 2.428 2.519 2.420 2.519 960,882 +0.20(+8.54%)
Mar 20, 2009 2.436 2.461 2.279 2.321 941,504 -0.10(-4.26%)
Mar 19, 2009 2.362 2.461 2.345 2.424 1,483,621 +0.05(+1.91%)
Mar 18, 2009 2.230 2.387 2.172 2.378 1,478,867 +0.13(+5.88%)
Mar 17, 2009 2.189 2.312 2.114 2.246 1,624,323 +0.05(+2.26%)
Mar 16, 2009 2.271 2.312 2.172 2.197 985,554 -0.06(-2.56%)
Mar 13, 2009 2.337 2.354 2.230 2.255 0 -0.05(-2.15%)
Mar 12, 2009 2.081 2.445 2.056 2.304 1,903,615 +0.21(+10.28%)
Mar 11, 2009 2.065 2.156 2.065 2.089 1,287,693 +0.03(+1.61%)
Mar 10, 2009 1.866 2.065 1.833 2.056 1,348,232 +0.23(+12.67%)
Mar 09, 2009 1.800 2.032 1.800 1.825 1,362,920 -0.03(-1.78%)
Mar 06, 2009 1.908 1.957 1.776 1.858 0 -0.03(-1.75%)
Mar 05, 2009 1.982 2.106 1.833 1.891 1,740,005 -0.16(-7.66%)
Mar 04, 2009 2.023 2.081 1.982 2.048 1,373,901 +0.07(+3.77%)
Mar 02, 2009 2.048 2.098 1.974 1.974 1,063,533 -0.13(-6.27%)
Feb 27, 2009 2.007 2.189 2.007 2.106 0 +0.03(+1.59%)
Feb 26, 2009 2.098 2.180 2.048 2.073 1,433,166 +0.01(+0.40%)
Feb 25, 2009 2.213 2.213 2.015 2.065 1,222,207 -0.12(-5.66%)
Feb 24, 2009 2.089 2.213 2.056 2.189 1,309,446 +0.12(+5.58%)
Feb 23, 2009 2.205 2.238 2.056 2.073 1,133,397 -0.17(-7.72%)
Feb 20, 2009 2.296 2.329 2.147 2.246 1,465,779 -0.06(-2.51%)
Feb 19, 2009 2.478 2.502 2.296 2.304 1,537,169 -0.18(-7.31%)
Feb 18, 2009 2.560 2.560 2.461 2.486 1,003,632 -0.07(-2.59%)
Feb 17, 2009 2.734 2.734 2.552 2.552 1,066,346 -0.23(-8.31%)
Feb 13, 2009 2.891 2.899 2.742 2.783 1,197,701 -0.10(-3.44%)
Feb 12, 2009 2.618 2.891 2.527 2.882 1,660,025 +0.19(+7.06%)
Feb 11, 2009 2.635 2.701 2.535 2.692 1,095,080 +0.05(+1.87%)
Feb 10, 2009 2.643 2.791 2.279 2.643 2,248,244 -0.14(-5.04%)
Feb 09, 2009 2.758 2.857 2.684 2.783 1,220,224 +0.03(+1.20%)
Feb 06, 2009 2.436 2.841 2.420 2.750 2,423,643 +0.30(+12.12%)
Feb 05, 2009 2.370 2.519 2.321 2.453 1,175,746 +0.11(+4.58%)
Feb 04, 2009 2.337 2.568 2.321 2.345 1,331,947 +0.01(+0.35%)
Feb 03, 2009 2.453 2.494 2.288 2.337 1,314,899 -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.