Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

18.39 -0.09 (-0.49%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.35 10.40 10.21 10.27 1,285,601 -0.07(-0.71%)
Aug 30, 2006 10.19 10.38 10.09 10.34 1,642,159 +0.21(+2.10%)
Aug 29, 2006 10.07 10.14 9.934 10.13 1,081,132 +0.10(+0.95%)
Aug 28, 2006 9.751 10.04 9.751 10.04 1,403,726 +0.34(+3.48%)
Aug 25, 2006 9.751 9.875 9.677 9.699 844,472 -0.08(-0.82%)
Aug 24, 2006 9.787 9.882 9.611 9.780 1,542,039 +0.07(+0.68%)
Aug 23, 2006 10.15 10.19 9.567 9.714 2,934,580 -0.40(-3.99%)
Aug 22, 2006 10.12 10.22 10.04 10.12 1,905,826 -0.01(-0.14%)
Aug 21, 2006 10.48 10.48 10.09 10.13 2,450,485 -0.42(-3.96%)
Aug 18, 2006 10.48 10.59 10.31 10.55 1,005,701 +0.10(+0.98%)
Aug 17, 2006 10.45 10.56 10.40 10.45 1,625,518 -0.04(-0.35%)
Aug 16, 2006 10.36 10.57 10.15 10.48 1,650,070 +0.21(+2.07%)
Aug 15, 2006 9.978 10.29 9.970 10.27 1,874,181 +0.45(+4.55%)
Aug 14, 2006 9.743 9.941 9.699 9.824 1,108,276 +0.17(+1.75%)
Aug 11, 2006 9.802 9.816 9.582 9.655 939,000 -0.18(-1.86%)
Aug 10, 2006 9.765 9.926 9.633 9.838 1,544,085 +0.02(+0.22%)
Aug 09, 2006 10.04 10.22 9.787 9.816 2,078,240 -0.10(-0.96%)
Aug 08, 2006 9.926 10.07 9.824 9.912 2,031,318 -0.02(-0.22%)
Aug 07, 2006 9.802 9.978 9.633 9.934 1,779,517 +0.14(+1.42%)
Aug 04, 2006 9.853 10.04 9.721 9.794 3,709,897 +0.04(+0.45%)
Aug 03, 2006 9.824 9.912 9.567 9.751 5,325,867 -0.15(-1.48%)
Aug 02, 2006 10.25 10.40 9.699 9.897 5,233,931 -0.36(-3.50%)
Aug 01, 2006 10.73 10.92 10.04 10.26 5,122,899 -0.03(-0.29%)
Jul 31, 2006 10.26 10.43 10.20 10.29 2,124,481 -0.01(-0.14%)
Jul 28, 2006 9.970 10.34 9.941 10.30 1,919,058 +0.41(+4.15%)
Jul 27, 2006 10.23 10.37 9.824 9.890 1,803,251 -0.27(-2.67%)
Jul 26, 2006 9.926 10.31 9.897 10.16 3,684,253 +0.24(+2.44%)
Jul 25, 2006 9.758 10.000 9.670 9.919 4,030,308 +0.23(+2.34%)
Jul 24, 2006 9.516 9.802 9.494 9.692 3,658,473 +0.25(+2.64%)
Jul 21, 2006 9.956 9.985 9.377 9.443 4,335,852 -0.54(-5.43%)
Jul 20, 2006 10.36 10.43 9.956 9.985 2,821,366 -0.38(-3.68%)
Jul 19, 2006 10.20 10.43 10.12 10.37 4,379,501 +0.21(+2.02%)
Jul 18, 2006 10.56 10.70 10.03 10.16 7,696,965 -0.45(-4.22%)
Jul 17, 2006 10.78 11.03 10.48 10.61 4,773,024 -0.50(-4.49%)
Jul 14, 2006 11.16 11.25 10.95 11.11 2,979,048 -0.05(-0.46%)
Jul 13, 2006 11.12 11.52 10.97 11.16 3,679,479 -0.01(-0.13%)
Jul 12, 2006 11.56 11.59 11.11 11.17 3,602,820 -0.43(-3.67%)
Jul 11, 2006 11.31 11.61 11.19 11.60 1,946,747 +0.26(+2.33%)
Jul 10, 2006 11.58 11.80 11.26 11.33 3,514,567 -0.16(-1.40%)
Jul 07, 2006 11.52 11.57 11.39 11.50 2,221,055 -0.04(-0.32%)
Jul 06, 2006 11.54 11.71 11.43 11.53 1,662,483 +0.04(+0.38%)
Jul 05, 2006 11.77 11.79 11.31 11.49 2,665,457 -0.34(-2.85%)
Jul 03, 2006 11.61 11.83 11.53 11.83 699,885 +0.29(+2.54%)
Jun 30, 2006 11.49 11.57 11.38 11.53 2,074,557 +0.06(+0.51%)
Jun 29, 2006 11.09 11.47 11.09 11.47 2,265,386 +0.42(+3.78%)
Jun 28, 2006 11.09 11.14 10.88 11.06 1,829,986 -0.03(-0.26%)
Jun 27, 2006 11.54 11.55 11.03 11.08 3,792,830 -0.52(-4.49%)
Jun 26, 2006 11.39 11.65 11.35 11.61 3,339,425 +0.23(+2.00%)
Jun 23, 2006 11.22 11.46 11.10 11.38 2,341,908 +0.15(+1.31%)
Jun 22, 2006 11.28 11.31 11.14 11.23 3,096,491 -0.04(-0.33%)
Jun 21, 2006 11.03 11.39 11.00 11.27 6,189,027 +0.25(+2.26%)
Jun 20, 2006 11.10 11.11 10.87 11.02 4,376,909 +0.24(+2.24%)
Jun 19, 2006 10.67 10.90 10.60 10.78 4,386,594 +0.09(+0.82%)
Jun 16, 2006 10.74 10.74 10.59 10.69 4,137,521 -0.01(-0.14%)
Jun 15, 2006 10.45 10.72 10.43 10.70 4,352,629 +0.34(+3.25%)
Jun 14, 2006 10.45 10.73 10.24 10.37 4,697,184 -0.01(-0.14%)
Jun 13, 2006 10.89 11.09 10.37 10.38 4,127,154 -0.54(-4.97%)
Jun 12, 2006 11.14 11.28 10.89 10.92 2,557,698 -0.08(-0.73%)
Jun 09, 2006 11.03 11.32 10.95 11.00 3,323,739 +0.02(+0.20%)
Jun 08, 2006 11.40 11.44 10.81 10.98 5,074,339 -0.54(-4.65%)
Jun 07, 2006 11.74 11.80 11.48 11.52 1,714,589 -0.21(-1.81%)
Jun 06, 2006 11.88 11.92 11.56 11.73 2,840,189 -0.18(-1.48%)
Jun 05, 2006 12.13 12.24 11.87 11.91 2,886,430 -0.29(-2.40%)
Jun 02, 2006 12.10 12.27 12.10 12.20 1,912,647 +0.16(+1.34%)
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.