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 15.16 15.20 14.84 14.84 1,423,970 -0.39(-2.56%)
Aug 28, 2020 14.99 15.23 14.90 15.23 1,034,821 +0.32(+2.18%)
Aug 27, 2020 15.42 15.42 14.88 14.90 1,001,302 -0.36(-2.37%)
Aug 26, 2020 15.42 15.44 15.23 15.26 530,744 -0.17(-1.08%)
Aug 25, 2020 15.44 15.51 15.27 15.43 973,785 +0.01(+0.06%)
Aug 24, 2020 15.07 15.43 14.99 15.42 861,053 +0.54(+3.62%)
Aug 21, 2020 14.96 15.03 14.73 14.88 927,265 -0.15(-0.99%)
Aug 20, 2020 15.02 15.25 14.96 15.03 656,278 -0.35(-2.29%)
Aug 19, 2020 15.21 15.59 15.14 15.38 736,625 +0.15(+0.97%)
Aug 18, 2020 15.71 15.73 15.19 15.24 1,041,923 -0.55(-3.47%)
Aug 17, 2020 16.03 16.03 15.74 15.78 724,001 -0.19(-1.16%)
Aug 14, 2020 15.93 16.10 15.89 15.97 410,716 -0.07(-0.46%)
Aug 13, 2020 16.18 16.23 16.00 16.04 620,045 -0.23(-1.43%)
Aug 12, 2020 16.09 16.32 15.86 16.28 784,856 +0.37(+2.33%)
Aug 11, 2020 15.83 16.17 15.81 15.90 1,255,018 +0.29(+1.84%)
Aug 10, 2020 15.63 15.76 15.58 15.62 697,281 +0.09(+0.60%)
Aug 07, 2020 15.59 15.69 15.33 15.52 752,891 -0.19(-1.24%)
Aug 06, 2020 15.66 15.88 15.46 15.72 1,930,093 -0.07(-0.47%)
Aug 05, 2020 15.98 16.12 15.48 15.79 2,117,838 +0.27(+1.73%)
Aug 04, 2020 15.74 15.74 14.71 15.52 2,066,242 +0.63(+4.24%)
Aug 03, 2020 14.69 15.01 14.49 14.89 1,718,850 +0.33(+2.29%)
Jul 31, 2020 14.47 14.57 14.24 14.56 782,851 +0.04(+0.26%)
Jul 30, 2020 14.40 14.59 14.24 14.52 754,383 -0.16(-1.07%)
Jul 29, 2020 14.19 14.69 14.19 14.68 1,306,177 +0.59(+4.22%)
Jul 28, 2020 14.48 14.50 14.08 14.09 772,217 -0.50(-3.43%)
Jul 27, 2020 14.16 14.61 14.15 14.59 1,522,887 +0.47(+3.35%)
Jul 24, 2020 14.36 14.59 14.09 14.11 1,538,437 -0.31(-2.12%)
Jul 23, 2020 14.21 14.68 14.18 14.42 2,014,351 +0.15(+1.04%)
Jul 22, 2020 14.29 14.57 14.24 14.27 1,499,111 -0.09(-0.65%)
Jul 21, 2020 14.60 14.69 14.28 14.36 2,960,783 -0.04(-0.26%)
Jul 20, 2020 14.35 14.49 14.25 14.40 695,427 -0.04(-0.26%)
Jul 17, 2020 14.51 14.61 14.35 14.44 915,626 -0.03(-0.19%)
Jul 16, 2020 14.64 14.73 14.35 14.47 926,186 -0.27(-1.83%)
Jul 15, 2020 14.62 14.85 14.60 14.73 1,020,127 +0.47(+3.32%)
Jul 14, 2020 14.07 14.28 13.89 14.26 816,293 +0.22(+1.59%)
Jul 13, 2020 14.26 14.39 13.98 14.04 1,527,044 +0.01(+0.07%)
Jul 10, 2020 13.92 14.11 13.74 14.03 945,155 +0.20(+1.48%)
Jul 09, 2020 13.82 13.91 13.57 13.83 993,161 +0.00(+0.00%)
Jul 08, 2020 13.56 13.84 13.55 13.83 1,196,340 +0.29(+2.13%)
Jul 07, 2020 13.83 13.97 13.45 13.54 1,186,087 -0.49(-3.51%)
Jul 06, 2020 14.13 14.27 13.91 14.03 621,961 +0.23(+1.68%)
Jul 02, 2020 13.95 14.23 13.76 13.80 771,212 +0.13(+0.95%)
Jul 01, 2020 14.22 14.22 13.63 13.67 920,178 -0.50(-3.54%)
Jun 30, 2020 13.78 14.21 13.78 14.17 896,457 +0.28(+2.00%)
Jun 29, 2020 13.67 13.95 13.54 13.89 809,806 +0.34(+2.53%)
Jun 26, 2020 13.59 13.75 13.46 13.55 1,468,817 -0.15(-1.08%)
Jun 25, 2020 13.52 13.71 13.23 13.70 1,367,888 +0.08(+0.61%)
Jun 24, 2020 14.04 14.13 13.53 13.61 1,545,835 -0.71(-4.93%)
Jun 23, 2020 14.31 14.42 14.18 14.32 1,351,042 +0.29(+2.05%)
Jun 22, 2020 13.81 14.09 13.52 14.03 1,417,802 +0.07(+0.53%)
Jun 19, 2020 14.33 14.48 13.93 13.96 2,886,873 -0.23(-1.63%)
Jun 18, 2020 14.22 14.39 14.09 14.19 2,027,105 -0.22(-1.55%)
Jun 17, 2020 14.95 14.95 14.33 14.41 1,109,316 -0.46(-3.12%)
Jun 16, 2020 14.97 15.00 14.38 14.87 1,655,740 +0.58(+4.09%)
Jun 15, 2020 13.85 14.35 13.69 14.29 1,710,616 -0.09(-0.65%)
Jun 12, 2020 14.58 14.70 13.99 14.38 1,856,578 +0.45(+3.26%)
Jun 11, 2020 14.50 14.84 13.93 13.93 2,485,446 -1.43(-9.33%)
Jun 10, 2020 16.06 16.07 15.35 15.36 1,521,838 -0.75(-4.64%)
Jun 09, 2020 16.34 16.44 15.91 16.11 2,668,139 -0.63(-3.75%)
Jun 08, 2020 16.84 16.98 16.64 16.74 837,758 +0.13(+0.78%)
Jun 05, 2020 16.63 16.98 16.58 16.61 1,436,599 +0.70(+4.41%)
Jun 04, 2020 15.82 16.02 15.70 15.91 1,623,511 -0.15(-0.92%)
Jun 03, 2020 15.78 16.20 15.67 16.05 1,795,905 +0.65(+4.19%)
Jun 02, 2020 15.31 15.49 15.12 15.41 931,869 +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.