Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.85	22.85	22.35	22.69	733,530	+0.04(+0.17%)
May 27, 2021	22.72	22.94	22.56	22.65	834,427	+0.12(+0.54%)
May 26, 2021	22.34	22.60	22.23	22.53	741,150	+0.19(+0.84%)
May 25, 2021	22.93	23.06	22.34	22.34	1,098,031	-0.52(-2.27%)
May 24, 2021	22.87	22.98	22.71	22.86	695,792	+0.20(+0.87%)
May 21, 2021	22.74	22.80	22.50	22.66	923,308	+0.14(+0.63%)
May 20, 2021	22.27	22.61	22.15	22.52	945,667	+0.24(+1.06%)
May 19, 2021	21.60	22.31	21.60	22.28	715,075	+0.29(+1.33%)
May 18, 2021	22.38	22.48	21.95	21.99	730,409	-0.30(-1.35%)
May 17, 2021	22.15	22.33	21.83	22.29	776,477	+0.02(+0.08%)
May 14, 2021	21.99	22.34	21.77	22.27	934,715	+0.54(+2.47%)
May 13, 2021	21.41	21.87	21.29	21.74	899,139	+0.57(+2.67%)
May 12, 2021	21.86	22.07	21.20	21.17	1,718,921	-1.00(-4.51%)
May 11, 2021	21.63	22.31	21.51	22.17	1,412,325	-0.08(-0.34%)
May 10, 2021	23.16	23.16	22.24	22.25	1,369,921	-0.93(-4.03%)
May 07, 2021	22.90	23.30	22.73	23.18	1,058,728	+0.51(+2.25%)
May 06, 2021	22.49	22.70	22.04	22.67	1,933,183	+0.13(+0.59%)
May 05, 2021	22.45	22.70	22.12	22.54	1,830,116	+0.40(+1.79%)
May 04, 2021	22.21	22.57	21.82	22.14	2,191,515	-0.57(-2.49%)

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.