Vishay Intertechnology (NY: VSH )

18.48 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.16 15.23 14.87 15.14 846,577 -0.12(-0.79%)
Oct 29, 2020 14.90 15.36 14.76 15.26 1,037,128 +0.27(+1.81%)
Oct 28, 2020 15.29 15.44 14.91 14.99 1,001,548 -0.78(-4.97%)
Oct 27, 2020 16.15 16.23 15.75 15.78 745,797 -0.41(-2.54%)
Oct 26, 2020 16.33 16.38 16.02 16.19 918,023 -0.46(-2.75%)
Oct 23, 2020 16.74 16.74 16.43 16.64 549,744 +0.09(+0.56%)
Oct 22, 2020 16.29 16.62 16.20 16.55 813,669 +0.35(+2.13%)
Oct 21, 2020 16.40 16.59 16.20 16.21 1,187,960 -0.24(-1.48%)
Oct 20, 2020 16.72 16.74 16.37 16.45 610,589 -0.09(-0.56%)
Oct 19, 2020 16.63 16.82 16.50 16.54 474,858 -0.02(-0.11%)
Oct 16, 2020 16.86 16.86 16.48 16.56 613,374 -0.24(-1.44%)
Oct 15, 2020 16.23 16.92 16.03 16.80 1,997,914 +0.62(+3.81%)
Oct 14, 2020 16.32 16.43 16.15 16.19 718,669 -0.05(-0.29%)
Oct 13, 2020 16.55 16.60 16.16 16.23 646,036 -0.36(-2.19%)
Oct 12, 2020 16.62 16.92 16.52 16.60 1,168,115 +0.07(+0.45%)
Oct 09, 2020 16.81 16.89 16.47 16.52 1,116,736 -0.04(-0.23%)
Oct 08, 2020 16.32 16.56 16.09 16.56 1,189,860 +0.44(+2.72%)
Oct 07, 2020 15.87 16.19 15.73 16.12 2,197,072 +1.01(+6.67%)
Oct 06, 2020 15.41 15.57 15.06 15.11 894,762 -0.21(-1.34%)
Oct 05, 2020 14.69 15.35 14.69 15.32 1,200,683 +0.73(+4.99%)
Oct 02, 2020 14.43 14.82 14.43 14.59 873,892 -0.18(-1.20%)
Oct 01, 2020 14.75 14.96 14.63 14.77 861,141 +0.23(+1.61%)
Sep 30, 2020 14.87 14.99 14.39 14.54 1,443,054 -0.21(-1.39%)
Sep 29, 2020 14.76 14.94 14.62 14.74 620,561 -0.09(-0.63%)
Sep 28, 2020 14.33 14.84 14.30 14.83 879,501 +0.73(+5.16%)
Sep 25, 2020 14.03 14.24 13.89 14.11 582,631 +0.00(+0.00%)
Sep 24, 2020 13.92 14.30 13.85 14.11 531,255 +0.18(+1.27%)
Sep 23, 2020 14.12 14.39 13.91 13.93 862,012 -0.23(-1.65%)
Sep 22, 2020 14.09 14.25 13.94 14.16 913,631 +0.12(+0.86%)
Sep 21, 2020 14.30 14.36 13.90 14.04 1,421,059 -0.65(-4.45%)
Sep 18, 2020 14.83 15.13 14.60 14.69 2,391,797 -0.05(-0.32%)
Sep 17, 2020 14.66 14.96 14.51 14.74 942,537 -0.17(-1.13%)
Sep 16, 2020 14.92 15.10 14.88 14.91 1,061,234 +0.16(+1.08%)
Sep 15, 2020 14.86 14.89 14.66 14.75 609,470 +0.03(+0.19%)
Sep 14, 2020 14.45 14.77 14.43 14.72 543,361 +0.45(+3.14%)
Sep 11, 2020 14.49 14.58 14.19 14.27 1,002,009 -0.07(-0.52%)
Sep 10, 2020 14.74 14.82 14.32 14.35 699,573 -0.26(-1.76%)
Sep 09, 2020 14.53 14.71 14.44 14.61 851,130 +0.29(+2.01%)
Sep 08, 2020 14.73 14.77 14.30 14.32 1,013,252 -0.62(-4.16%)
Sep 04, 2020 15.12 15.18 14.68 14.94 1,060,147 -0.04(-0.25%)
Sep 03, 2020 15.40 15.53 14.91 14.98 1,074,593 -0.54(-3.47%)
Sep 02, 2020 15.14 15.54 15.14 15.51 745,248 +0.40(+2.64%)
Sep 01, 2020 14.89 15.12 14.59 15.12 857,215 +0.28(+1.88%)
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%)
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.