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	22.83	22.83	22.33	22.67	734,309	+0.04(+0.17%)
May 27, 2021	22.69	22.92	22.53	22.63	835,313	+0.12(+0.54%)
May 26, 2021	22.32	22.58	22.20	22.51	741,937	+0.19(+0.84%)
May 25, 2021	22.91	23.03	22.32	22.32	1,099,196	-0.52(-2.27%)
May 24, 2021	22.84	22.96	22.68	22.84	696,530	+0.20(+0.87%)
May 21, 2021	22.71	22.78	22.48	22.64	924,288	+0.14(+0.63%)
May 20, 2021	22.25	22.59	22.13	22.50	946,671	+0.24(+1.06%)
May 19, 2021	21.57	22.28	21.57	22.26	715,834	+0.29(+1.33%)
May 18, 2021	22.35	22.46	21.93	21.97	731,184	-0.30(-1.35%)
May 17, 2021	22.13	22.31	21.81	22.27	777,301	+0.02(+0.08%)
May 14, 2021	21.97	22.32	21.75	22.25	935,707	+0.54(+2.47%)
May 13, 2021	21.39	21.85	21.26	21.71	900,093	+0.57(+2.67%)
May 12, 2021	21.84	22.04	21.18	21.15	1,720,745	-1.00(-4.51%)
May 11, 2021	21.61	22.29	21.49	22.15	1,413,825	-0.08(-0.34%)
May 10, 2021	23.14	23.14	22.21	22.22	1,371,375	-0.93(-4.03%)
May 07, 2021	22.87	23.28	22.70	23.16	1,059,852	+0.51(+2.25%)
May 06, 2021	22.47	22.68	22.02	22.65	1,935,235	+0.13(+0.59%)
May 05, 2021	22.43	22.68	22.10	22.51	1,832,059	+0.40(+1.79%)
May 04, 2021	22.19	22.54	21.80	22.12	2,193,842	-0.56(-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.