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, 2020 15.18 15.21 14.85 14.85 1,422,459 -0.39(-2.56%)
Aug 28, 2020 15.00 15.24 14.92 15.24 1,033,723 +0.33(+2.18%)
Aug 27, 2020 15.44 15.44 14.90 14.92 1,000,240 -0.36(-2.37%)
Aug 26, 2020 15.44 15.46 15.24 15.28 530,181 -0.17(-1.08%)
Aug 25, 2020 15.46 15.53 15.29 15.45 972,752 +0.01(+0.06%)
Aug 24, 2020 15.08 15.45 15.00 15.44 860,140 +0.54(+3.62%)
Aug 21, 2020 14.97 15.05 14.75 14.90 926,282 -0.15(-0.99%)
Aug 20, 2020 15.04 15.27 14.97 15.05 655,582 -0.35(-2.29%)
Aug 19, 2020 15.22 15.61 15.16 15.40 735,844 +0.15(+0.97%)
Aug 18, 2020 15.73 15.74 15.21 15.25 1,040,818 -0.55(-3.47%)
Aug 17, 2020 16.05 16.05 15.75 15.80 723,233 -0.19(-1.16%)
Aug 14, 2020 15.95 16.12 15.90 15.99 410,281 -0.07(-0.46%)
Aug 13, 2020 16.20 16.25 16.01 16.06 619,388 -0.23(-1.43%)
Aug 12, 2020 16.11 16.34 15.87 16.29 784,023 +0.37(+2.33%)
Aug 11, 2020 15.85 16.18 15.83 15.92 1,253,688 +0.29(+1.84%)
Aug 10, 2020 15.65 15.77 15.60 15.63 696,541 +0.09(+0.60%)
Aug 07, 2020 15.61 15.71 15.35 15.54 752,092 -0.19(-1.24%)
Aug 06, 2020 15.68 15.89 15.48 15.74 1,928,047 -0.07(-0.47%)
Aug 05, 2020 16.00 16.14 15.49 15.81 2,115,592 +0.27(+1.73%)
Aug 04, 2020 15.75 15.75 14.72 15.54 2,064,051 +0.63(+4.24%)
Aug 03, 2020 14.70 15.03 14.51 14.91 1,717,027 +0.33(+2.29%)
Jul 31, 2020 14.48 14.58 14.25 14.57 782,021 +0.04(+0.26%)
Jul 30, 2020 14.42 14.60 14.26 14.54 753,583 -0.16(-1.07%)
Jul 29, 2020 14.20 14.71 14.20 14.69 1,304,791 +0.59(+4.22%)
Jul 28, 2020 14.49 14.52 14.09 14.10 771,399 -0.50(-3.44%)
Jul 27, 2020 14.17 14.63 14.17 14.60 1,521,272 +0.47(+3.35%)
Jul 24, 2020 14.38 14.61 14.10 14.13 1,536,805 -0.31(-2.12%)
Jul 23, 2020 14.22 14.70 14.20 14.43 2,012,215 +0.15(+1.04%)
Jul 22, 2020 14.30 14.58 14.25 14.29 1,497,521 -0.09(-0.65%)
Jul 21, 2020 14.61 14.70 14.30 14.38 2,957,643 -0.04(-0.26%)
Jul 20, 2020 14.36 14.51 14.27 14.42 694,690 -0.04(-0.26%)
Jul 17, 2020 14.53 14.62 14.37 14.45 914,655 -0.03(-0.19%)
Jul 16, 2020 14.66 14.75 14.36 14.48 925,204 -0.27(-1.83%)
Jul 15, 2020 14.64 14.86 14.61 14.75 1,019,046 +0.47(+3.32%)
Jul 14, 2020 14.08 14.30 13.91 14.28 815,427 +0.22(+1.59%)
Jul 13, 2020 14.28 14.41 14.00 14.05 1,525,425 +0.01(+0.07%)
Jul 10, 2020 13.93 14.13 13.76 14.04 944,153 +0.20(+1.48%)
Jul 09, 2020 13.83 13.92 13.58 13.84 992,108 +0.00(+0.00%)
Jul 08, 2020 13.57 13.86 13.56 13.84 1,195,071 +0.29(+2.12%)
Jul 07, 2020 13.85 13.98 13.47 13.55 1,184,829 -0.49(-3.51%)
Jul 06, 2020 14.15 14.29 13.92 14.04 621,302 +0.23(+1.68%)
Jul 02, 2020 13.96 14.25 13.78 13.81 770,394 +0.13(+0.95%)
Jul 01, 2020 14.24 14.24 13.65 13.68 919,202 -0.50(-3.54%)
Jun 30, 2020 13.79 14.22 13.79 14.18 895,507 +0.28(+2.00%)
Jun 29, 2020 13.68 13.96 13.55 13.91 808,947 +0.34(+2.53%)
Jun 26, 2020 13.61 13.77 13.48 13.56 1,467,259 -0.15(-1.08%)
Jun 25, 2020 13.53 13.73 13.24 13.71 1,366,437 +0.08(+0.61%)
Jun 24, 2020 14.05 14.15 13.54 13.63 1,544,196 -0.71(-4.93%)
Jun 23, 2020 14.32 14.43 14.19 14.33 1,349,609 +0.29(+2.05%)
Jun 22, 2020 13.82 14.10 13.54 14.04 1,416,298 +0.07(+0.53%)
Jun 19, 2020 14.34 14.50 13.95 13.97 2,883,812 -0.23(-1.63%)
Jun 18, 2020 14.23 14.41 14.11 14.20 2,024,955 -0.22(-1.55%)
Jun 17, 2020 14.96 14.96 14.34 14.43 1,108,139 -0.46(-3.12%)
Jun 16, 2020 14.98 15.02 14.40 14.89 1,653,984 +0.59(+4.09%)
Jun 15, 2020 13.87 14.36 13.71 14.30 1,708,802 -0.09(-0.65%)
Jun 12, 2020 14.59 14.71 14.00 14.40 1,854,609 +0.46(+3.26%)
Jun 11, 2020 14.52 14.85 13.94 13.94 2,482,810 -1.44(-9.33%)
Jun 10, 2020 16.08 16.09 15.37 15.38 1,520,224 -0.75(-4.64%)
Jun 09, 2020 16.36 16.46 15.92 16.13 2,665,310 -0.63(-3.75%)
Jun 08, 2020 16.86 17.00 16.66 16.75 836,870 +0.13(+0.78%)
Jun 05, 2020 16.64 16.99 16.60 16.62 1,435,076 +0.70(+4.41%)
Jun 04, 2020 15.84 16.04 15.71 15.92 1,621,789 -0.15(-0.92%)
Jun 03, 2020 15.79 16.22 15.69 16.07 1,794,001 +0.65(+4.19%)
Jun 02, 2020 15.32 15.51 15.14 15.42 930,880 +0.25(+1.64%)
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.