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

Vishay Intertechnology (NY: VSH )

19.07 +0.57 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2015 8.376 8.521 8.299 8.427 1,978,166 +0.03(+0.41%)
Aug 28, 2015 8.478 8.562 8.333 8.393 1,818,209 -0.13(-1.49%)
Aug 27, 2015 8.427 8.554 8.359 8.520 2,087,533 +0.19(+2.24%)
Aug 26, 2015 8.096 8.367 7.977 8.333 2,072,665 +0.40(+5.02%)
Aug 25, 2015 8.206 8.215 7.926 7.935 2,157,183 -0.03(-0.43%)
Aug 24, 2015 8.011 8.418 7.816 7.969 3,476,467 -0.44(-5.24%)
Aug 21, 2015 8.435 8.588 8.316 8.410 2,461,511 -0.14(-1.68%)
Aug 20, 2015 8.791 8.859 8.545 8.554 1,087,390 -0.33(-3.72%)
Aug 19, 2015 8.867 8.978 8.689 8.884 2,380,369 -0.03(-0.29%)
Aug 18, 2015 9.088 9.088 8.867 8.910 926,885 -0.16(-1.78%)
Aug 17, 2015 8.986 9.181 8.944 9.071 2,136,177 +0.03(+0.38%)
Aug 14, 2015 8.961 9.054 8.918 9.037 1,239,196 +0.05(+0.57%)
Aug 13, 2015 9.105 9.224 8.969 8.986 896,786 -0.11(-1.21%)
Aug 12, 2015 9.012 9.130 8.884 9.096 2,145,510 -0.04(-0.46%)
Aug 11, 2015 9.181 9.198 9.079 9.139 1,225,862 -0.12(-1.28%)
Aug 10, 2015 8.995 9.296 8.986 9.257 1,747,106 +0.33(+3.70%)
Aug 07, 2015 8.952 9.050 8.876 8.927 1,511,490 -0.07(-0.75%)
Aug 06, 2015 9.164 9.198 8.935 8.995 2,174,845 -0.20(-2.21%)
Aug 05, 2015 9.012 9.211 8.639 9.198 5,674,640 +0.05(+0.56%)
Aug 04, 2015 9.402 9.478 9.003 9.147 5,502,669 -0.42(-4.43%)
Aug 03, 2015 9.707 9.749 9.546 9.571 1,441,506 -0.16(-1.66%)
Jul 31, 2015 9.792 9.825 9.707 9.732 1,376,365 -0.02(-0.17%)
Jul 30, 2015 9.707 9.783 9.664 9.749 1,382,631 +0.02(+0.17%)
Jul 29, 2015 9.597 9.783 9.544 9.732 873,670 +0.12(+1.23%)
Jul 28, 2015 9.503 9.674 9.452 9.614 1,501,744 +0.13(+1.34%)
Jul 27, 2015 9.512 9.588 9.368 9.486 1,260,195 -0.09(-0.97%)
Jul 24, 2015 9.732 9.749 9.512 9.580 2,169,054 -0.22(-2.25%)
Jul 23, 2015 9.766 9.906 9.753 9.800 1,351,453 +0.03(+0.26%)
Jul 22, 2015 9.664 9.800 9.630 9.775 1,914,127 -0.03(-0.35%)
Jul 21, 2015 9.792 9.859 9.724 9.809 1,551,061 +0.00(+0.00%)
Jul 20, 2015 9.919 9.919 9.783 9.809 2,014,011 -0.13(-1.28%)
Jul 17, 2015 10.08 10.08 9.893 9.936 1,709,948 -0.15(-1.51%)
Jul 16, 2015 10.13 10.13 10.06 10.09 1,996,515 -0.03(-0.25%)
Jul 15, 2015 10.14 10.20 10.08 10.11 3,134,125 -0.05(-0.50%)
Jul 14, 2015 10.10 10.17 10.07 10.16 1,288,501 +0.05(+0.50%)
Jul 13, 2015 10.12 10.14 10.04 10.11 2,578,241 +0.03(+0.25%)
Jul 10, 2015 10.03 10.11 10.01 10.09 2,435,791 +0.13(+1.28%)
Jul 09, 2015 9.978 10.02 9.893 9.961 4,533,705 +0.13(+1.29%)
Jul 08, 2015 9.681 9.842 9.554 9.834 3,292,398 +0.04(+0.43%)
Jul 07, 2015 9.741 9.847 9.541 9.792 2,575,612 +0.03(+0.35%)
Jul 06, 2015 9.775 9.868 9.647 9.758 3,466,738 -0.10(-1.03%)
Jul 02, 2015 9.885 9.859 9.859 9.859 1,403,001 -0.04(-0.43%)
Jul 01, 2015 10.00 10.01 9.851 9.902 1,825,625 +0.00(+0.00%)
Jun 30, 2015 10.04 10.05 9.821 9.902 2,502,073 -0.06(-0.60%)
Jun 29, 2015 10.10 10.11 9.927 9.961 3,130,155 -0.20(-2.00%)
Jun 26, 2015 10.21 10.23 10.02 10.16 13,601,303 -0.04(-0.42%)
Jun 25, 2015 10.38 10.38 10.18 10.21 1,474,008 -0.13(-1.23%)
Jun 24, 2015 10.42 10.44 10.29 10.33 2,170,979 -0.10(-0.97%)
Jun 23, 2015 10.44 10.48 10.37 10.44 943,403 +0.01(+0.08%)
Jun 22, 2015 10.43 10.46 10.34 10.43 1,433,205 +0.05(+0.49%)
Jun 19, 2015 10.41 10.42 10.31 10.38 1,517,178 -0.03(-0.33%)
Jun 18, 2015 10.38 10.50 10.37 10.41 958,125 +0.05(+0.49%)
Jun 17, 2015 10.44 10.52 10.30 10.36 1,898,967 -0.08(-0.81%)
Jun 16, 2015 10.49 10.54 10.44 10.44 941,162 -0.03(-0.32%)
Jun 15, 2015 10.47 10.55 10.31 10.48 1,359,703 -0.03(-0.32%)
Jun 12, 2015 10.47 10.52 10.40 10.51 1,404,412 -0.03(-0.24%)
Jun 11, 2015 10.45 10.54 10.43 10.54 1,140,310 +0.09(+0.89%)
Jun 10, 2015 10.50 10.63 10.41 10.44 1,480,085 +0.00(+0.00%)
Jun 09, 2015 10.60 10.63 10.44 10.44 1,187,039 -0.14(-1.36%)
Jun 08, 2015 10.70 10.72 10.57 10.59 3,205,377 -0.11(-1.03%)
Jun 05, 2015 10.70 10.73 10.59 10.70 1,347,856 -0.05(-0.47%)
Jun 04, 2015 10.96 10.97 10.73 10.75 1,427,700 -0.27(-2.45%)
Jun 03, 2015 10.93 11.21 10.90 11.02 4,037,737 +0.13(+1.16%)
Jun 02, 2015 10.74 10.93 10.66 10.89 1,113,139 +0.09(+0.86%)
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.