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, 2018 21.24 21.24 21.24 0 -0.04(-0.21%)
Aug 30, 2018 21.15 21.37 20.92 21.28 1,500,060 +0.13(+0.63%)
Aug 29, 2018 21.01 21.37 20.88 21.15 1,341,570 +0.09(+0.42%)
Aug 28, 2018 21.06 21.37 20.92 21.06 853,521 +0.04(+0.21%)
Aug 27, 2018 20.79 21.33 20.77 21.01 1,240,341 +0.36(+1.73%)
Aug 24, 2018 20.79 21.06 20.61 20.66 1,061,554 +0.00(+0.00%)
Aug 23, 2018 20.57 20.79 20.25 20.66 1,290,287 +0.13(+0.65%)
Aug 22, 2018 20.61 20.68 20.34 20.52 1,248,450 -0.13(-0.65%)
Aug 21, 2018 20.48 20.79 20.46 20.66 2,028,215 +0.22(+1.09%)
Aug 20, 2018 20.21 20.57 20.10 20.43 2,204,006 +0.31(+1.55%)
Aug 17, 2018 20.12 20.25 19.67 20.12 3,064,186 +0.00(+0.00%)
Aug 16, 2018 20.48 20.61 20.12 20.12 1,094,761 -0.22(-1.10%)
Aug 15, 2018 20.57 20.75 19.96 20.34 2,566,954 -0.45(-2.15%)
Aug 14, 2018 20.61 21.10 20.61 20.79 2,184,352 +0.22(+1.08%)
Aug 13, 2018 20.75 20.97 20.50 20.57 1,339,885 -0.13(-0.65%)
Aug 10, 2018 20.88 21.06 20.43 20.70 3,197,889 -0.49(-2.32%)
Aug 09, 2018 21.50 21.86 21.15 21.19 2,026,219 -0.40(-1.86%)
Aug 08, 2018 22.62 22.62 21.41 21.59 3,339,539 -0.89(-3.97%)
Aug 07, 2018 21.46 23.02 21.28 22.49 3,538,137 +0.36(+1.61%)
Aug 06, 2018 22.13 22.53 22.02 22.13 2,122,447 -0.04(-0.20%)
Aug 03, 2018 22.26 22.44 22.04 22.17 1,292,313 -0.09(-0.40%)
Aug 02, 2018 21.95 22.35 21.91 22.26 1,428,067 +0.18(+0.81%)
Aug 01, 2018 22.26 22.40 21.82 22.08 1,974,451 -0.22(-1.00%)
Jul 31, 2018 22.40 22.66 22.26 22.31 1,503,264 -0.04(-0.20%)
Jul 30, 2018 22.71 22.73 22.31 22.35 1,195,718 -0.22(-0.99%)
Jul 27, 2018 23.20 23.24 22.44 22.57 1,499,760 -0.54(-2.32%)
Jul 26, 2018 22.66 23.33 22.66 23.11 2,264,301 +0.49(+2.17%)
Jul 25, 2018 22.57 22.89 22.13 22.62 1,939,649 +0.13(+0.60%)
Jul 24, 2018 22.75 22.88 22.31 22.49 1,370,110 -0.04(-0.20%)
Jul 23, 2018 22.71 22.71 22.04 22.53 1,522,890 +0.00(+0.00%)
Jul 20, 2018 22.89 23.01 22.40 22.53 2,040,856 -0.36(-1.56%)
Jul 19, 2018 23.11 23.11 22.75 22.89 1,669,505 -0.22(-0.96%)
Jul 18, 2018 23.29 23.47 22.98 23.11 1,883,995 -0.22(-0.96%)
Jul 17, 2018 22.84 23.65 22.75 23.33 2,080,982 +0.36(+1.55%)
Jul 16, 2018 23.07 23.18 22.80 22.98 1,329,728 +0.04(+0.19%)
Jul 13, 2018 22.89 23.15 22.75 22.93 1,227,184 +0.04(+0.19%)
Jul 12, 2018 22.98 23.15 22.71 22.89 1,563,489 +0.13(+0.59%)
Jul 11, 2018 22.62 23.33 22.62 22.75 2,312,704 -0.54(-2.30%)
Jul 10, 2018 23.11 23.60 22.98 23.29 2,309,439 +0.09(+0.38%)
Jul 09, 2018 22.89 23.58 22.75 23.20 4,638,190 +0.67(+2.97%)
Jul 06, 2018 22.44 22.62 21.99 22.53 2,495,031 +0.04(+0.20%)
Jul 05, 2018 21.99 22.93 21.91 22.49 3,542,664 +0.71(+3.28%)
Jul 03, 2018 21.77 21.77 21.77 0 +0.67(+3.17%)
Jul 02, 2018 20.52 21.10 20.41 21.10 1,958,999 +0.40(+1.94%)
Jun 29, 2018 20.70 21.10 20.66 20.70 1,836,036 +0.04(+0.22%)
Jun 28, 2018 21.46 21.55 20.52 20.66 4,201,493 -0.89(-4.14%)
Jun 27, 2018 21.91 21.95 21.46 21.55 3,195,587 -0.31(-1.43%)
Jun 26, 2018 21.50 22.04 21.24 21.86 2,807,432 +0.54(+2.51%)
Jun 25, 2018 21.64 21.64 21.01 21.33 2,211,844 -0.40(-1.85%)
Jun 22, 2018 21.95 21.95 21.46 21.73 2,642,264 +0.04(+0.21%)
Jun 21, 2018 21.86 21.95 21.50 21.68 1,841,231 -0.22(-1.02%)
Jun 20, 2018 21.59 21.97 21.37 21.91 3,094,683 +0.40(+1.87%)
Jun 19, 2018 21.41 21.55 20.97 21.50 1,634,105 -0.13(-0.62%)
Jun 18, 2018 21.64 21.77 21.50 21.64 1,768,808 -0.18(-0.82%)
Jun 15, 2018 21.55 21.55 21.82 3,949,814 +0.27(+1.24%)
Jun 14, 2018 21.55 21.88 21.37 21.55 6,451,083 +0.22(+1.05%)
Jun 13, 2018 21.73 21.99 21.19 21.33 5,834,684 -0.45(-2.05%)
Jun 12, 2018 21.50 21.82 21.41 21.77 2,309,155 +0.16(+0.76%)
Jun 11, 2018 21.47 21.87 21.38 21.61 3,206,724 +0.13(+0.62%)
Jun 08, 2018 21.70 22.10 21.16 21.47 18,580,528 -0.49(-2.23%)
Jun 07, 2018 20.54 22.23 20.36 21.96 35,346,396 +2.58(+13.30%)
Jun 06, 2018 19.52 19.12 19.38 1,171,020 +0.22(+1.16%)
Jun 05, 2018 19.03 19.38 18.94 19.16 1,415,368 +0.18(+0.94%)
Jun 04, 2018 18.76 18.98 18.61 18.98 2,472,005 +0.22(+1.18%)
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.