Skip to main content

Vishay Intertechnology (NY: VSH )

22.41 +0.07 (+0.34%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.10 19.30 18.91 19.00 1,526,226 -0.14(-0.76%)
Aug 30, 2022 19.54 19.54 19.03 19.14 654,533 -0.24(-1.25%)
Aug 29, 2022 19.27 19.60 19.25 19.38 722,879 -0.13(-0.64%)
Aug 26, 2022 20.31 20.35 19.49 19.51 725,636 -0.80(-3.95%)
Aug 25, 2022 19.94 20.47 19.94 20.31 962,369 +0.36(+1.79%)
Aug 24, 2022 19.90 20.12 19.85 19.95 561,793 +0.01(+0.05%)
Aug 23, 2022 20.02 20.29 19.92 19.94 578,725 -0.08(-0.39%)
Aug 22, 2022 20.29 20.33 19.95 20.02 519,749 -0.57(-2.77%)
Aug 19, 2022 20.57 20.68 20.43 20.59 767,038 -0.18(-0.88%)
Aug 18, 2022 20.20 20.84 20.18 20.77 740,255 +0.59(+2.92%)
Aug 17, 2022 20.39 20.49 19.93 20.18 827,680 -0.16(-0.81%)
Aug 16, 2022 20.28 20.50 20.19 20.35 477,406 -0.07(-0.33%)
Aug 15, 2022 20.24 20.48 20.21 20.42 643,490 -0.04(-0.19%)
Aug 12, 2022 20.08 20.50 20.01 20.45 630,518 +0.51(+2.57%)
Aug 11, 2022 20.12 20.33 19.86 19.94 569,056 +0.05(+0.24%)
Aug 10, 2022 19.43 20.01 19.24 19.89 906,344 +0.85(+4.46%)
Aug 09, 2022 19.54 19.62 18.94 19.04 877,593 -0.77(-3.90%)
Aug 08, 2022 20.01 20.06 19.59 19.82 769,861 -0.17(-0.87%)
Aug 05, 2022 20.12 20.18 19.84 19.99 546,286 -0.37(-1.80%)
Aug 04, 2022 20.32 20.44 20.09 20.36 828,186 +0.17(+0.86%)
Aug 03, 2022 20.20 20.26 19.85 20.18 1,168,913 +0.14(+0.72%)
Aug 02, 2022 19.94 20.17 19.36 20.04 983,832 +0.16(+0.83%)
Aug 01, 2022 19.76 20.08 19.67 19.88 912,123 -0.08(-0.39%)
Jul 29, 2022 19.55 20.03 19.50 19.95 856,650 +0.32(+1.62%)
Jul 28, 2022 19.46 19.68 19.24 19.63 606,763 +0.29(+1.50%)
Jul 27, 2022 18.93 19.46 18.80 19.34 660,656 +0.68(+3.62%)
Jul 26, 2022 18.54 18.77 18.51 18.67 883,832 +0.03(+0.16%)
Jul 25, 2022 18.71 18.80 18.47 18.64 1,118,248 -0.03(-0.16%)
Jul 22, 2022 19.23 19.23 18.61 18.67 1,319,952 -0.48(-2.52%)
Jul 21, 2022 18.98 19.16 18.78 19.15 1,125,645 +0.16(+0.86%)
Jul 20, 2022 18.80 19.06 18.61 18.99 1,026,940 +0.14(+0.77%)
Jul 19, 2022 18.26 19.02 18.26 18.84 859,580 +0.70(+3.83%)
Jul 18, 2022 18.75 18.75 17.91 18.15 1,332,081 -0.49(-2.64%)
Jul 15, 2022 18.33 18.65 18.13 18.64 1,263,393 +0.58(+3.21%)
Jul 14, 2022 17.86 18.07 17.65 18.06 907,186 -0.02(-0.11%)
Jul 13, 2022 17.61 18.13 17.58 18.08 1,162,763 +0.24(+1.35%)
Jul 12, 2022 17.77 18.09 17.76 17.84 1,258,184 +0.06(+0.33%)
Jul 11, 2022 17.55 17.87 17.48 17.78 1,309,113 +0.17(+0.99%)
Jul 08, 2022 17.13 17.65 17.12 17.61 928,567 +0.42(+2.42%)
Jul 07, 2022 16.83 17.31 16.83 17.19 1,007,838 +0.56(+3.37%)
Jul 06, 2022 16.69 16.83 16.42 16.63 991,802 -0.06(-0.35%)
Jul 05, 2022 16.42 16.71 16.15 16.69 1,388,306 -0.12(-0.69%)
Jul 01, 2022 17.09 17.27 16.54 16.80 1,257,184 -0.41(-2.36%)
Jun 30, 2022 17.05 17.39 16.98 17.21 1,326,946 -0.13(-0.72%)
Jun 29, 2022 17.52 17.66 17.17 17.34 1,147,827 -0.26(-1.48%)
Jun 28, 2022 17.95 18.09 17.59 17.60 794,095 -0.16(-0.92%)
Jun 27, 2022 17.47 17.91 17.40 17.76 1,301,107 +0.46(+2.68%)
Jun 24, 2022 17.05 17.47 17.05 17.30 2,880,131 +0.37(+2.17%)
Jun 23, 2022 17.23 17.32 16.81 16.93 1,943,683 -0.26(-1.52%)
Jun 22, 2022 17.15 17.42 17.04 17.19 1,288,435 -0.19(-1.11%)
Jun 21, 2022 17.50 17.57 17.33 17.38 1,206,773 +0.20(+1.18%)
Jun 17, 2022 17.24 17.30 16.84 17.18 2,015,913 +0.16(+0.96%)
Jun 16, 2022 17.67 17.73 16.83 17.02 2,174,859 -1.10(-6.08%)
Jun 15, 2022 18.10 18.35 17.81 18.12 1,460,815 +0.16(+0.91%)
Jun 14, 2022 18.05 18.10 17.78 17.95 1,114,010 +0.09(+0.48%)
Jun 13, 2022 18.13 18.25 17.75 17.87 1,397,040 -0.69(-3.73%)
Jun 10, 2022 18.67 18.83 18.27 18.56 1,167,262 -0.47(-2.47%)
Jun 09, 2022 19.27 19.36 19.01 19.03 715,815 -0.34(-1.74%)
Jun 08, 2022 19.63 19.78 19.30 19.37 754,724 -0.39(-1.99%)
Jun 07, 2022 19.61 19.91 19.53 19.76 741,551 +0.01(+0.05%)
Jun 06, 2022 19.80 20.09 19.67 19.75 1,272,882 +0.12(+0.59%)
Jun 03, 2022 19.69 19.80 19.52 19.64 808,862 -0.28(-1.40%)
Jun 02, 2022 19.50 19.93 19.48 19.91 889,385 +0.36(+1.82%)
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.