Vishay Intertechnology (NY: VSH )

22.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.00 18.24 17.90 18.17 1,544,758 +0.03(+0.16%)
Nov 27, 2020 18.05 18.18 17.92 18.14 375,369 +0.07(+0.42%)
Nov 25, 2020 18.02 18.24 17.70 18.07 794,742 -0.17(-0.93%)
Nov 24, 2020 17.94 18.34 17.85 18.24 1,179,494 +0.54(+3.08%)
Nov 23, 2020 17.41 17.74 17.34 17.69 793,904 +0.49(+2.84%)
Nov 20, 2020 17.17 17.33 17.12 17.20 550,747 -0.08(-0.43%)
Nov 19, 2020 17.10 17.29 16.96 17.28 693,423 +0.11(+0.66%)
Nov 18, 2020 17.56 17.63 17.17 17.17 745,986 -0.25(-1.45%)
Nov 17, 2020 17.47 17.64 17.17 17.42 686,195 -0.31(-1.75%)
Nov 16, 2020 17.39 17.74 17.20 17.73 1,002,135 +0.61(+3.56%)
Nov 13, 2020 16.91 17.19 16.84 17.12 536,789 +0.47(+2.82%)
Nov 12, 2020 16.99 17.07 16.52 16.65 670,539 -0.48(-2.79%)
Nov 11, 2020 17.04 17.19 16.78 17.13 637,278 +0.19(+1.11%)
Nov 10, 2020 17.16 17.18 16.83 16.94 1,012,502 -0.01(-0.06%)
Nov 09, 2020 17.78 18.06 16.92 16.95 1,312,258 +0.45(+2.73%)
Nov 06, 2020 16.39 16.57 16.31 16.50 625,011 +0.11(+0.69%)
Nov 05, 2020 15.79 16.46 15.67 16.39 908,041 +0.85(+5.50%)
Nov 04, 2020 15.67 15.91 15.41 15.53 1,205,801 -0.41(-2.59%)
Nov 03, 2020 15.71 16.16 15.20 15.95 1,125,127 +0.48(+3.09%)
Nov 02, 2020 15.31 15.47 15.20 15.47 927,439 +0.24(+1.60%)
Oct 30, 2020 15.24 15.31 14.95 15.22 842,049 -0.12(-0.80%)
Oct 29, 2020 14.98 15.44 14.84 15.35 1,031,581 +0.27(+1.81%)
Oct 28, 2020 15.37 15.52 14.99 15.07 996,192 -0.79(-4.97%)
Oct 27, 2020 16.24 16.32 15.83 15.86 741,809 -0.41(-2.54%)
Oct 26, 2020 16.42 16.47 16.11 16.27 913,114 -0.46(-2.75%)
Oct 23, 2020 16.83 16.83 16.52 16.73 546,804 +0.09(+0.56%)
Oct 22, 2020 16.38 16.71 16.28 16.64 809,318 +0.35(+2.13%)
Oct 21, 2020 16.49 16.68 16.28 16.29 1,181,608 -0.24(-1.48%)
Oct 20, 2020 16.81 16.83 16.46 16.54 607,324 -0.09(-0.56%)
Oct 19, 2020 16.72 16.91 16.58 16.63 472,319 -0.02(-0.11%)
Oct 16, 2020 16.95 16.95 16.57 16.65 610,094 -0.24(-1.44%)
Oct 15, 2020 16.32 17.02 16.11 16.89 1,987,230 +0.62(+3.81%)
Oct 14, 2020 16.41 16.52 16.23 16.27 714,826 -0.05(-0.29%)
Oct 13, 2020 16.64 16.69 16.25 16.32 642,582 -0.37(-2.19%)
Oct 12, 2020 16.71 17.02 16.61 16.69 1,161,868 +0.08(+0.45%)
Oct 09, 2020 16.90 16.98 16.56 16.61 1,110,764 -0.04(-0.23%)
Oct 08, 2020 16.41 16.65 16.18 16.65 1,183,497 +0.44(+2.72%)
Oct 07, 2020 15.96 16.27 15.81 16.21 2,185,323 +1.01(+6.67%)
Oct 06, 2020 15.50 15.65 15.14 15.20 889,977 -0.21(-1.34%)
Oct 05, 2020 14.77 15.43 14.77 15.40 1,194,262 +0.73(+4.99%)
Oct 02, 2020 14.51 14.90 14.51 14.67 869,219 -0.18(-1.20%)
Oct 01, 2020 14.83 15.04 14.71 14.85 856,536 +0.23(+1.61%)
Sep 30, 2020 14.95 15.07 14.47 14.61 1,435,337 -0.21(-1.39%)
Sep 29, 2020 14.84 15.02 14.70 14.82 617,242 -0.09(-0.63%)
Sep 28, 2020 14.41 14.92 14.38 14.91 874,798 +0.73(+5.16%)
Sep 25, 2020 14.11 14.31 13.97 14.18 579,515 +0.00(+0.00%)
Sep 24, 2020 13.99 14.38 13.93 14.18 528,414 +0.18(+1.27%)
Sep 23, 2020 14.20 14.46 13.98 14.00 857,402 -0.23(-1.65%)
Sep 22, 2020 14.16 14.33 14.01 14.24 908,745 +0.12(+0.86%)
Sep 21, 2020 14.38 14.43 13.98 14.12 1,413,459 -0.66(-4.45%)
Sep 18, 2020 14.91 15.21 14.68 14.77 2,379,006 -0.05(-0.32%)
Sep 17, 2020 14.74 15.04 14.59 14.82 937,496 -0.17(-1.13%)
Sep 16, 2020 15.00 15.18 14.96 14.99 1,055,559 +0.16(+1.08%)
Sep 15, 2020 14.94 14.97 14.74 14.83 606,210 +0.03(+0.19%)
Sep 14, 2020 14.53 14.85 14.51 14.80 540,455 +0.45(+3.14%)
Sep 11, 2020 14.57 14.66 14.27 14.35 996,651 -0.08(-0.52%)
Sep 10, 2020 14.82 14.90 14.39 14.43 695,832 -0.26(-1.76%)
Sep 09, 2020 14.61 14.79 14.52 14.68 846,578 +0.29(+2.01%)
Sep 08, 2020 14.80 14.85 14.38 14.39 1,007,833 -0.62(-4.16%)
Sep 04, 2020 15.21 15.26 14.76 15.02 1,054,478 -0.04(-0.25%)
Sep 03, 2020 15.49 15.62 14.99 15.06 1,068,846 -0.54(-3.47%)
Sep 02, 2020 15.22 15.63 15.22 15.60 741,262 +0.40(+2.64%)
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.