Vishay Intertechnology (NY: VSH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	17.64	17.94	17.47	17.89	1,221,991	+0.00(+0.00%)
Nov 07, 2024	18.20	18.54	17.87	17.89	1,217,840	-0.30(-1.65%)
Nov 06, 2024	17.86	18.50	17.66	18.19	2,447,932	+1.15(+6.75%)
Nov 05, 2024	16.86	17.12	16.77	17.04	1,514,345	+0.02(+0.12%)
Nov 04, 2024	16.91	17.13	16.65	17.02	1,315,198	+0.07(+0.41%)
Nov 01, 2024	17.05	17.30	16.88	16.95	1,687,933	-0.01(-0.06%)
Oct 31, 2024	17.41	17.41	16.94	16.96	1,833,724	-0.50(-2.86%)
Oct 30, 2024	17.86	18.18	17.45	17.46	941,878	-0.56(-3.11%)
Oct 29, 2024	17.78	18.07	17.78	18.02	1,060,240	+0.10(+0.56%)
Oct 28, 2024	17.87	18.10	17.75	17.92	968,536	+0.15(+0.84%)
Oct 25, 2024	17.86	18.06	17.75	17.77	1,050,160	+0.01(+0.06%)
Oct 24, 2024	17.65	17.78	17.56	17.76	798,858	+0.19(+1.08%)
Oct 23, 2024	17.67	17.85	17.45	17.57	1,733,157	-0.11(-0.62%)
Oct 22, 2024	17.82	17.82	17.57	17.68	890,227	-0.16(-0.90%)
Oct 21, 2024	18.17	18.23	17.65	17.84	652,887	-0.40(-2.19%)
Oct 18, 2024	18.61	18.69	18.22	18.24	890,588	-0.21(-1.14%)
Oct 17, 2024	18.39	18.47	18.12	18.45	695,105	+0.15(+0.82%)
Oct 16, 2024	18.38	18.43	18.21	18.30	598,771	+0.19(+1.05%)
Oct 15, 2024	18.42	18.68	18.09	18.11	729,605	-0.28(-1.52%)
Oct 14, 2024	18.21	18.47	18.04	18.39	704,381	+0.18(+0.99%)
Oct 11, 2024	17.73	18.21	17.65	18.21	769,238	+0.46(+2.59%)
Oct 10, 2024	17.72	17.78	17.49	17.75	625,916	-0.16(-0.89%)
Oct 09, 2024	17.78	18.04	17.68	17.91	710,572	+0.17(+0.96%)
Oct 08, 2024	17.79	17.80	17.48	17.74	614,381	-0.07(-0.39%)
Oct 07, 2024	17.84	17.90	17.68	17.81	1,093,243	-0.19(-1.06%)
Oct 04, 2024	18.11	18.13	17.82	18.00	591,760	+0.24(+1.35%)
Oct 03, 2024	18.03	18.19	17.63	17.76	774,816	-0.46(-2.52%)
Oct 02, 2024	18.31	18.52	18.14	18.22	684,569	-0.14(-0.76%)
Oct 01, 2024	18.86	18.87	18.29	18.36	1,103,026	-0.55(-2.91%)
Sep 30, 2024	18.87	19.00	18.70	18.91	1,547,810	-0.16(-0.84%)
Sep 27, 2024	18.81	19.11	18.65	19.07	1,669,004	+0.57(+3.08%)
Sep 26, 2024	18.38	18.75	18.26	18.50	2,737,656	+0.62(+3.47%)
Sep 25, 2024	18.53	18.53	17.86	17.88	1,481,756	-0.64(-3.46%)
Sep 24, 2024	18.62	18.80	18.27	18.52	1,291,094	+0.04(+0.22%)
Sep 23, 2024	18.54	18.68	18.39	18.48	961,192	+0.01(+0.05%)
Sep 20, 2024	18.60	18.72	18.34	18.47	5,471,544	-0.30(-1.60%)
Sep 19, 2024	18.94	18.97	18.50	18.77	1,306,284	+0.42(+2.29%)
Sep 18, 2024	18.50	18.98	18.28	18.35	1,165,142	-0.09(-0.49%)
Sep 17, 2024	18.52	18.75	18.31	18.44	914,808	+0.12(+0.66%)
Sep 16, 2024	18.38	18.48	18.02	18.32	1,078,850	-0.10(-0.54%)
Sep 13, 2024	18.26	18.45	18.14	18.42	1,047,314	+0.41(+2.28%)
Sep 12, 2024	18.02	18.16	17.56	18.01	1,717,359	-0.01(-0.06%)
Sep 11, 2024	17.76	18.05	17.42	18.02	1,528,016	+0.24(+1.35%)
Sep 10, 2024	17.73	17.92	17.50	17.78	2,355,894	+0.00(+0.00%)
Sep 09, 2024	18.33	18.34	17.65	17.78	2,603,721	-0.58(-3.14%)
Sep 06, 2024	18.71	18.76	18.34	18.36	1,624,124	-0.42(-2.22%)
Sep 05, 2024	18.94	19.08	18.55	18.77	1,637,717	-0.22(-1.15%)
Sep 04, 2024	18.68	19.08	18.61	18.99	1,314,747	+0.17(+0.90%)

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.