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 (%)
Aug 31, 2017 15.58 15.69 15.45 15.58 1,220,418 +0.13(+0.85%)
Aug 30, 2017 15.27 15.54 15.27 15.45 1,028,491 +0.18(+1.15%)
Aug 29, 2017 15.01 15.45 15.01 15.27 1,372,003 +0.13(+0.87%)
Aug 28, 2017 15.14 15.25 15.01 15.14 1,646,627 +0.04(+0.29%)
Aug 25, 2017 15.01 15.14 14.97 15.10 797,833 +0.09(+0.59%)
Aug 24, 2017 14.92 15.05 14.86 15.01 1,055,571 +0.18(+1.19%)
Aug 23, 2017 14.70 14.92 14.70 14.83 1,355,260 +0.00(+0.00%)
Aug 22, 2017 14.83 14.90 14.70 14.83 1,875,891 +0.13(+0.90%)
Aug 21, 2017 14.75 14.94 14.66 14.70 1,610,983 -0.09(-0.60%)
Aug 18, 2017 14.79 15.01 14.75 14.79 1,752,623 -0.09(-0.59%)
Aug 17, 2017 15.10 15.27 14.83 14.88 1,602,710 -0.35(-2.31%)
Aug 16, 2017 15.19 15.47 15.10 15.23 1,345,089 +0.00(+0.00%)
Aug 15, 2017 15.32 15.36 15.10 15.23 1,765,762 +0.00(+0.00%)
Aug 14, 2017 15.27 15.36 15.19 15.23 1,386,059 +0.09(+0.58%)
Aug 11, 2017 15.05 15.19 14.92 15.14 1,905,724 +0.04(+0.29%)
Aug 10, 2017 15.36 15.41 15.01 15.10 1,913,537 -0.35(-2.28%)
Aug 09, 2017 15.49 15.52 15.32 15.45 2,022,549 -0.18(-1.13%)
Aug 08, 2017 15.54 15.80 15.45 15.63 2,271,631 +0.13(+0.85%)
Aug 07, 2017 15.80 15.45 15.49 1,884,507 -0.09(-0.56%)
Aug 04, 2017 15.45 15.63 15.36 15.58 2,143,660 +0.26(+1.72%)
Aug 03, 2017 15.80 15.85 15.14 15.32 1,758,945 -0.26(-1.69%)
Aug 02, 2017 15.71 15.85 15.32 15.58 1,972,303 +0.00(+0.00%)
Aug 01, 2017 15.80 15.80 15.45 15.58 1,663,850 -0.13(-0.84%)
Jul 31, 2017 15.54 15.76 15.45 15.71 1,246,505 +0.22(+1.42%)
Jul 28, 2017 15.54 15.63 15.45 15.49 1,100,741 -0.04(-0.28%)
Jul 27, 2017 15.71 15.80 15.38 15.54 1,745,974 -0.04(-0.28%)
Jul 26, 2017 15.98 16.11 15.58 15.58 2,213,860 -0.31(-1.94%)
Jul 25, 2017 16.02 16.04 15.80 15.89 1,639,702 +0.00(+0.00%)
Jul 24, 2017 15.93 16.02 15.71 15.89 1,152,417 +0.00(+0.00%)
Jul 21, 2017 16.15 16.20 15.80 15.89 1,203,295 -0.31(-1.90%)
Jul 20, 2017 16.20 16.29 16.07 16.20 1,154,487 +0.04(+0.27%)
Jul 19, 2017 15.80 16.33 15.78 16.15 2,805,811 +0.44(+2.80%)
Jul 18, 2017 15.41 15.76 15.23 15.71 1,235,413 +0.26(+1.71%)
Jul 17, 2017 15.41 15.63 15.32 15.45 1,152,770 +0.04(+0.29%)
Jul 14, 2017 15.14 15.45 15.14 15.41 1,001,685 +0.22(+1.45%)
Jul 13, 2017 15.23 15.30 15.01 15.19 1,165,794 +0.00(+0.00%)
Jul 12, 2017 15.01 15.21 14.83 15.19 1,645,185 +0.44(+2.99%)
Jul 11, 2017 14.83 14.97 14.70 14.75 827,321 -0.09(-0.59%)
Jul 10, 2017 14.70 14.86 14.66 14.83 1,104,110 +0.04(+0.30%)
Jul 07, 2017 14.57 14.88 14.57 14.79 521,118 +0.26(+1.82%)
Jul 06, 2017 14.53 14.68 14.48 14.53 1,022,151 -0.13(-0.90%)
Jul 05, 2017 14.70 14.79 14.59 14.66 827,033 -0.04(-0.30%)
Jul 03, 2017 14.70 14.83 14.66 14.70 667,597 +0.09(+0.60%)
Jun 30, 2017 14.70 14.75 14.57 14.61 1,158,380 -0.04(-0.30%)
Jun 29, 2017 14.88 14.92 14.53 14.66 1,503,034 -0.22(-1.48%)
Jun 28, 2017 14.66 14.88 14.48 14.88 1,201,337 +0.35(+2.42%)
Jun 27, 2017 14.53 14.61 14.44 14.53 1,401,351 -0.09(-0.60%)
Jun 26, 2017 14.66 14.75 14.44 14.61 1,061,211 +0.04(+0.30%)
Jun 23, 2017 14.39 14.66 14.39 14.57 2,260,382 +0.18(+1.22%)
Jun 22, 2017 14.39 14.57 14.31 14.39 1,525,079 +0.04(+0.31%)
Jun 21, 2017 14.57 14.75 14.31 14.35 1,505,398 -0.09(-0.61%)
Jun 20, 2017 14.70 14.75 14.44 14.44 1,283,763 -0.31(-2.09%)
Jun 19, 2017 14.66 14.83 14.66 14.75 2,214,305 +0.18(+1.21%)
Jun 16, 2017 14.57 14.75 14.48 14.57 1,523,806 -0.13(-0.90%)
Jun 15, 2017 14.61 14.79 14.53 14.70 699,438 -0.13(-0.89%)
Jun 14, 2017 14.83 14.97 14.70 14.83 1,208,089 +0.04(+0.30%)
Jun 13, 2017 14.97 15.05 14.75 14.79 1,053,883 -0.08(-0.52%)
Jun 12, 2017 15.00 15.04 14.60 14.87 1,231,394 -0.18(-1.17%)
Jun 09, 2017 15.22 15.26 14.73 15.04 1,795,517 -0.18(-1.15%)
Jun 08, 2017 14.87 15.35 14.80 15.22 1,991,183 +0.44(+2.97%)
Jun 07, 2017 14.43 14.78 14.43 14.78 1,725,320 +0.44(+3.06%)
Jun 06, 2017 14.25 14.52 14.25 14.34 1,222,933 +0.00(+0.00%)
Jun 05, 2017 14.65 14.73 14.30 14.34 1,125,550 -0.31(-2.10%)
Jun 02, 2017 14.69 14.73 14.52 14.65 1,158,298 +0.00(+0.00%)
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.