Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.03 17.37 16.96 17.19 1,328,355 -0.13(-0.72%)
Jun 29, 2022 17.50 17.65 17.15 17.32 1,149,046 -0.26(-1.48%)
Jun 28, 2022 17.93 18.07 17.57 17.58 794,938 -0.16(-0.92%)
Jun 27, 2022 17.45 17.89 17.38 17.74 1,302,488 +0.46(+2.68%)
Jun 24, 2022 17.03 17.45 17.03 17.28 2,883,188 +0.37(+2.17%)
Jun 23, 2022 17.21 17.30 16.80 16.91 1,945,746 -0.26(-1.52%)
Jun 22, 2022 17.13 17.40 17.02 17.17 1,289,803 -0.19(-1.11%)
Jun 21, 2022 17.48 17.55 17.31 17.37 1,208,054 +0.20(+1.18%)
Jun 17, 2022 17.22 17.28 16.83 17.16 2,018,053 +0.16(+0.96%)
Jun 16, 2022 17.65 17.71 16.82 17.00 2,177,168 -1.10(-6.08%)
Jun 15, 2022 18.08 18.33 17.79 18.10 1,462,366 +0.16(+0.91%)
Jun 14, 2022 18.03 18.08 17.76 17.94 1,115,193 +0.09(+0.48%)
Jun 13, 2022 18.11 18.23 17.73 17.85 1,398,523 -0.69(-3.73%)
Jun 10, 2022 18.65 18.81 18.25 18.54 1,168,501 -0.47(-2.47%)
Jun 09, 2022 19.25 19.34 18.99 19.01 716,575 -0.34(-1.74%)
Jun 08, 2022 19.61 19.76 19.28 19.35 755,525 -0.39(-1.99%)
Jun 07, 2022 19.59 19.89 19.51 19.74 742,339 +0.01(+0.05%)
Jun 06, 2022 19.78 20.07 19.65 19.73 1,274,234 +0.12(+0.59%)
Jun 03, 2022 19.67 19.78 19.49 19.61 809,721 -0.28(-1.40%)
Jun 02, 2022 19.48 19.91 19.46 19.89 890,329 +0.36(+1.82%)
Jun 01, 2022 19.77 19.85 19.32 19.54 2,009,413 -0.08(-0.39%)
May 31, 2022 19.54 19.81 19.18 19.61 3,668,820 +0.08(+0.39%)
May 27, 2022 19.51 19.62 19.39 19.54 1,310,306 +0.29(+1.50%)
May 26, 2022 19.14 19.49 19.08 19.25 1,379,891 +0.37(+1.98%)
May 25, 2022 18.64 18.98 18.50 18.88 949,367 +0.14(+0.77%)
May 24, 2022 18.84 18.98 18.46 18.73 1,010,162 -0.25(-1.31%)
May 23, 2022 18.89 19.12 18.81 18.98 1,384,771 +0.19(+1.02%)
May 20, 2022 19.18 19.21 18.28 18.79 1,037,139 -0.12(-0.66%)
May 19, 2022 18.91 19.12 18.71 18.91 865,918 -0.12(-0.60%)
May 18, 2022 19.46 19.61 18.95 19.03 939,284 -0.65(-3.32%)
May 17, 2022 19.07 19.79 19.07 19.68 923,712 +1.05(+5.61%)
May 16, 2022 18.51 18.85 18.44 18.64 774,136 -0.11(-0.56%)
May 13, 2022 18.45 18.82 18.33 18.74 804,231 +0.50(+2.74%)
May 12, 2022 18.23 18.36 17.86 18.24 1,176,026 +0.03(+0.16%)
May 11, 2022 18.42 18.78 18.19 18.21 1,334,274 -0.26(-1.40%)
May 10, 2022 18.40 18.66 18.13 18.47 1,277,355 +0.42(+2.34%)
May 09, 2022 17.95 18.32 17.77 18.05 1,003,824 -0.20(-1.10%)
May 06, 2022 18.20 18.33 17.91 18.25 1,024,416 -0.07(-0.37%)
May 05, 2022 18.75 18.90 18.08 18.32 1,139,713 -0.80(-4.17%)
May 04, 2022 18.65 19.14 18.24 19.12 1,102,410 +0.58(+3.11%)
May 03, 2022 18.14 18.80 18.02 18.54 1,103,570 +0.35(+1.90%)
May 02, 2022 17.92 18.23 17.71 18.19 1,250,853 +0.32(+1.77%)
Apr 29, 2022 18.18 18.54 17.80 17.88 808,248 -0.47(-2.56%)
Apr 28, 2022 17.90 18.45 17.72 18.35 763,096 +0.83(+4.77%)
Apr 27, 2022 17.39 17.65 17.30 17.51 589,099 +0.08(+0.44%)
Apr 26, 2022 17.74 17.77 17.42 17.44 703,566 -0.55(-3.04%)
Apr 25, 2022 17.75 17.98 17.43 17.98 672,055 +0.25(+1.41%)
Apr 22, 2022 17.95 18.10 17.71 17.73 424,311 -0.35(-1.91%)
Apr 21, 2022 18.33 18.50 18.00 18.08 669,674 +0.02(+0.11%)
Apr 20, 2022 18.10 18.28 18.00 18.06 612,298 +0.18(+1.02%)
Apr 19, 2022 17.63 17.99 17.59 17.88 541,521 +0.32(+1.80%)
Apr 18, 2022 17.36 17.75 17.35 17.56 527,666 +0.16(+0.94%)
Apr 14, 2022 17.74 17.83 17.38 17.40 633,799 -0.28(-1.57%)
Apr 13, 2022 17.25 17.71 17.25 17.68 882,009 +0.47(+2.73%)
Apr 12, 2022 17.07 17.47 17.07 17.21 833,240 +0.34(+1.99%)
Apr 11, 2022 17.10 17.33 16.86 16.87 782,016 -0.26(-1.51%)
Apr 08, 2022 17.35 17.52 17.11 17.13 1,584,127 -0.34(-1.92%)
Apr 07, 2022 17.63 17.70 17.07 17.47 1,172,230 -0.12(-0.66%)
Apr 06, 2022 17.71 17.75 17.38 17.58 1,305,312 -0.31(-1.72%)
Apr 05, 2022 18.29 18.47 17.80 17.89 930,084 -0.54(-2.92%)
Apr 04, 2022 18.38 18.68 18.34 18.42 774,436 +0.02(+0.10%)
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.