Skip to main content

Vishay Intertechnology (NY: VSH )

22.29 -0.72 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.44 14.50 14.21 14.37 879,534 +0.02(+0.13%)
Aug 29, 2019 13.80 14.41 13.80 14.35 1,109,223 +0.84(+6.25%)
Aug 28, 2019 13.16 13.62 13.04 13.51 1,384,947 +0.28(+2.13%)
Aug 27, 2019 13.89 13.94 13.20 13.23 1,304,095 -0.54(-3.89%)
Aug 26, 2019 13.99 14.04 13.65 13.76 1,046,093 -0.04(-0.26%)
Aug 23, 2019 14.43 14.52 13.76 13.80 1,120,318 -0.76(-5.24%)
Aug 22, 2019 14.72 14.80 14.54 14.56 609,580 -0.08(-0.56%)
Aug 21, 2019 14.59 14.72 14.41 14.64 865,496 +0.25(+1.70%)
Aug 20, 2019 14.36 14.49 14.22 14.40 801,698 -0.04(-0.25%)
Aug 19, 2019 14.41 14.56 14.34 14.44 734,171 +0.31(+2.19%)
Aug 16, 2019 13.75 14.19 13.75 14.13 839,991 +0.41(+2.98%)
Aug 15, 2019 13.99 14.01 13.65 13.72 850,685 -0.18(-1.31%)
Aug 14, 2019 13.98 14.07 13.83 13.90 947,480 -0.47(-3.28%)
Aug 13, 2019 14.24 14.82 14.16 14.37 1,443,597 +0.08(+0.57%)
Aug 12, 2019 14.30 14.39 14.08 14.29 562,175 -0.12(-0.82%)
Aug 09, 2019 14.67 14.67 14.34 14.41 1,221,324 -0.32(-2.16%)
Aug 08, 2019 14.36 14.78 14.30 14.73 1,349,891 +0.51(+3.58%)
Aug 07, 2019 13.91 14.27 13.76 14.22 2,147,282 +0.09(+0.64%)
Aug 06, 2019 14.56 14.69 14.05 14.13 1,238,566 -0.28(-1.95%)
Aug 05, 2019 14.58 14.63 14.23 14.41 2,077,266 -0.67(-4.46%)
Aug 02, 2019 15.09 15.21 14.92 15.08 1,553,752 -0.13(-0.84%)
Aug 01, 2019 15.43 15.96 15.15 15.21 2,340,870 -0.23(-1.47%)
Jul 31, 2019 15.89 16.06 15.25 15.43 2,634,065 -0.59(-3.68%)
Jul 30, 2019 15.50 16.18 15.13 16.02 2,112,512 +0.12(+0.74%)
Jul 29, 2019 15.51 15.91 15.49 15.91 1,609,065 +0.39(+2.52%)
Jul 26, 2019 15.46 15.53 15.31 15.52 910,045 +0.15(+1.00%)
Jul 25, 2019 15.70 15.70 15.28 15.36 1,456,339 -0.39(-2.48%)
Jul 24, 2019 15.01 15.81 15.01 15.75 1,489,406 +0.70(+4.64%)
Jul 23, 2019 14.89 15.07 14.71 15.05 894,679 +0.28(+1.91%)
Jul 22, 2019 14.62 14.84 14.62 14.77 533,849 +0.23(+1.56%)
Jul 19, 2019 14.58 14.81 14.53 14.54 837,017 -0.02(-0.12%)
Jul 18, 2019 14.34 14.59 14.29 14.56 867,493 +0.24(+1.65%)
Jul 17, 2019 14.53 14.70 14.32 14.33 1,432,255 -0.23(-1.56%)
Jul 16, 2019 14.36 14.63 14.26 14.55 949,494 +0.03(+0.19%)
Jul 15, 2019 14.39 14.58 14.34 14.53 1,159,758 +0.20(+1.39%)
Jul 12, 2019 13.98 14.44 13.98 14.33 1,218,240 +0.39(+2.80%)
Jul 11, 2019 14.26 14.26 13.85 13.94 2,517,158 -0.66(-4.54%)
Jul 10, 2019 14.67 14.88 14.60 14.60 734,521 +0.05(+0.31%)
Jul 09, 2019 14.34 14.66 14.34 14.55 1,099,681 +0.09(+0.63%)
Jul 08, 2019 14.73 14.76 14.39 14.46 711,419 -0.41(-2.75%)
Jul 05, 2019 14.73 14.90 14.63 14.87 536,752 +0.02(+0.12%)
Jul 03, 2019 14.99 14.99 14.65 14.85 409,090 -0.08(-0.55%)
Jul 02, 2019 15.02 15.07 14.74 14.93 907,506 -0.14(-0.90%)
Jul 01, 2019 15.38 15.51 14.95 15.07 1,362,125 +0.07(+0.48%)
Jun 28, 2019 14.73 15.04 14.73 15.00 2,041,158 +0.31(+2.10%)
Jun 27, 2019 14.46 14.69 14.39 14.69 1,091,637 +0.33(+2.28%)
Jun 26, 2019 14.40 14.70 14.35 14.36 953,456 +0.10(+0.70%)
Jun 25, 2019 14.36 14.43 14.25 14.26 983,355 -0.10(-0.70%)
Jun 24, 2019 14.49 14.59 14.34 14.36 1,048,146 -0.11(-0.75%)
Jun 21, 2019 14.40 14.52 14.20 14.47 1,821,082 +0.03(+0.19%)
Jun 20, 2019 14.52 14.57 14.34 14.44 1,424,844 +0.18(+1.27%)
Jun 19, 2019 14.35 14.44 14.23 14.26 907,201 -0.01(-0.06%)
Jun 18, 2019 14.02 14.54 13.96 14.27 1,706,774 +0.37(+2.68%)
Jun 17, 2019 13.92 14.08 13.85 13.90 648,107 -0.09(-0.65%)
Jun 14, 2019 14.24 14.27 13.92 13.99 799,456 -0.41(-2.84%)
Jun 13, 2019 14.16 14.43 14.16 14.40 810,490 +0.28(+1.99%)
Jun 12, 2019 14.25 14.27 14.01 14.12 1,310,288 -0.19(-1.30%)
Jun 11, 2019 14.61 14.70 14.23 14.30 1,798,205 -0.07(-0.50%)
Jun 10, 2019 14.38 14.70 14.33 14.38 827,392 +0.06(+0.44%)
Jun 07, 2019 14.29 14.52 14.10 14.31 1,060,143 +0.15(+1.08%)
Jun 06, 2019 14.11 14.31 13.97 14.16 1,249,854 +0.00(+0.00%)
Jun 05, 2019 14.36 14.44 13.85 14.16 1,458,225 -0.14(-1.01%)
Jun 04, 2019 13.88 14.31 13.88 14.30 1,801,864 +0.64(+4.69%)
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.