Vishay Intertechnology (NY: VSH )

16.22 USD -0.13 (-0.80%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.24 16.31 15.93 16.22 790,305 -0.13(-0.80%)
Oct 29, 2020 15.96 16.45 15.81 16.35 968,184 +0.29(+1.81%)
Oct 28, 2020 16.38 16.54 15.97 16.06 934,970 -0.84(-4.97%)
Oct 27, 2020 17.30 17.39 16.87 16.90 696,220 -0.44(-2.54%)
Oct 26, 2020 17.49 17.55 17.16 17.34 856,997 -0.49(-2.75%)
Oct 23, 2020 17.93 17.93 17.60 17.83 513,200 +0.10(+0.56%)
Oct 22, 2020 17.45 17.80 17.35 17.73 759,580 +0.37(+2.13%)
Oct 21, 2020 17.57 17.78 17.35 17.36 1,108,990 -0.26(-1.48%)
Oct 20, 2020 17.91 17.93 17.54 17.62 570,000 -0.10(-0.56%)
Oct 19, 2020 17.81 18.02 17.67 17.72 443,292 -0.02(-0.11%)
Oct 16, 2020 18.06 18.06 17.66 17.74 572,600 -0.26(-1.44%)
Oct 15, 2020 17.39 18.13 17.17 18.00 1,865,101 +0.66(+3.81%)
Oct 14, 2020 17.48 17.60 17.30 17.34 670,895 -0.05(-0.29%)
Oct 13, 2020 17.73 17.78 17.32 17.39 603,091 -0.39(-2.19%)
Oct 12, 2020 17.80 18.13 17.70 17.78 1,090,464 +0.08(+0.45%)
Oct 09, 2020 18.01 18.09 17.64 17.70 1,042,500 -0.04(-0.23%)
Oct 08, 2020 17.48 17.74 17.24 17.74 1,110,763 +0.47(+2.72%)
Oct 07, 2020 17.00 17.34 16.85 17.27 2,051,020 +1.08(+6.67%)
Oct 06, 2020 16.51 16.68 16.13 16.19 835,282 -0.22(-1.34%)
Oct 05, 2020 15.74 16.44 15.74 16.41 1,120,867 +0.78(+4.99%)
Oct 02, 2020 15.46 15.88 15.46 15.63 815,800 -0.19(-1.20%)
Oct 01, 2020 15.80 16.03 15.67 15.82 803,896 +0.25(+1.61%)
Sep 30, 2020 15.93 16.06 15.42 15.57 1,347,126 -0.22(-1.39%)
Sep 29, 2020 15.81 16.00 15.66 15.79 579,309 -0.10(-0.63%)
Sep 28, 2020 15.35 15.90 15.32 15.89 821,036 +0.78(+5.16%)
Sep 25, 2020 15.03 15.25 14.88 15.11 543,900 +0.00(+0.00%)
Sep 24, 2020 14.91 15.32 14.84 15.11 495,940 +0.19(+1.27%)
Sep 23, 2020 15.13 15.41 14.90 14.92 804,709 -0.25(-1.65%)
Sep 22, 2020 15.09 15.27 14.93 15.17 852,897 +0.13(+0.86%)
Sep 21, 2020 15.32 15.38 14.89 15.04 1,326,593 -0.70(-4.45%)
Sep 18, 2020 15.89 16.21 15.64 15.74 2,232,800 -0.05(-0.32%)
Sep 17, 2020 15.70 16.02 15.54 15.79 879,881 -0.18(-1.13%)
Sep 16, 2020 15.98 16.17 15.94 15.97 990,688 +0.17(+1.08%)
Sep 15, 2020 15.92 15.95 15.70 15.80 568,955 +0.03(+0.19%)
Sep 14, 2020 15.48 15.82 15.46 15.77 507,241 +0.48(+3.14%)
Sep 11, 2020 15.52 15.62 15.20 15.29 935,400 -0.08(-0.52%)
Sep 10, 2020 15.79 15.88 15.34 15.37 653,069 -0.37(-2.35%)
Sep 09, 2020 15.66 15.85 15.56 15.74 789,755 +0.31(+2.01%)
Sep 08, 2020 15.87 15.92 15.41 15.43 940,186 -0.67(-4.16%)
Sep 04, 2020 16.30 16.36 15.82 16.10 983,700 -0.04(-0.25%)
Sep 03, 2020 16.60 16.74 16.07 16.14 997,104 -0.58(-3.47%)
Sep 02, 2020 16.32 16.75 16.32 16.72 691,508 +0.43(+2.64%)
Sep 01, 2020 16.05 16.30 15.72 16.29 795,401 +0.30(+1.88%)
Aug 31, 2020 16.34 16.38 15.99 15.99 1,321,287 -0.42(-2.56%)
Aug 28, 2020 16.15 16.41 16.06 16.41 960,200 +0.35(+2.18%)
Aug 27, 2020 16.62 16.62 16.04 16.06 929,098 -0.39(-2.37%)
Aug 26, 2020 16.62 16.64 16.41 16.45 492,472 -0.18(-1.08%)
Aug 25, 2020 16.64 16.72 16.46 16.63 903,565 +0.01(+0.06%)
Aug 24, 2020 16.24 16.63 16.15 16.62 798,963 +0.58(+3.62%)
Aug 21, 2020 16.12 16.20 15.88 16.04 860,400 -0.16(-0.99%)
Aug 20, 2020 16.19 16.44 16.12 16.20 608,954 -0.38(-2.29%)
Aug 19, 2020 16.39 16.80 16.32 16.58 683,507 +0.16(+0.97%)
Aug 18, 2020 16.93 16.95 16.37 16.42 966,790 -0.59(-3.47%)
Aug 17, 2020 17.28 17.28 16.96 17.01 671,793 -0.20(-1.16%)
Aug 14, 2020 17.17 17.35 17.12 17.21 381,100 -0.08(-0.46%)
Aug 13, 2020 17.44 17.49 17.24 17.29 575,334 -0.25(-1.43%)
Aug 12, 2020 17.34 17.59 17.09 17.54 728,260 +0.40(+2.33%)
Aug 11, 2020 17.06 17.42 17.04 17.14 1,164,519 +0.31(+1.84%)
Aug 10, 2020 16.85 16.98 16.79 16.83 647,000 +0.10(+0.60%)
Aug 07, 2020 16.80 16.91 16.52 16.73 698,600 -0.21(-1.24%)
Aug 06, 2020 16.88 17.11 16.66 16.94 1,790,914 -0.08(-0.47%)
Aug 05, 2020 17.22 17.38 16.68 17.02 1,965,120 +0.29(+1.73%)
Aug 04, 2020 16.96 16.96 15.85 16.73 1,917,245 +0.68(+4.24%)
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.