Vishay Intertechnology (NY: VSH )

18.77 +0.42 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.18 15.24 14.89 15.16 845,679 -0.12(-0.80%)
Oct 29, 2020 14.91 15.37 14.77 15.28 1,036,028 +0.27(+1.81%)
Oct 28, 2020 15.31 15.46 14.92 15.01 1,000,486 -0.79(-4.97%)
Oct 27, 2020 16.17 16.25 15.77 15.79 745,006 -0.41(-2.54%)
Oct 26, 2020 16.34 16.40 16.04 16.20 917,050 -0.46(-2.75%)
Oct 23, 2020 16.76 16.76 16.45 16.66 549,161 +0.09(+0.56%)
Oct 22, 2020 16.31 16.63 16.21 16.57 812,806 +0.35(+2.13%)
Oct 21, 2020 16.42 16.61 16.21 16.22 1,186,701 -0.24(-1.48%)
Oct 20, 2020 16.74 16.76 16.39 16.47 609,942 -0.09(-0.56%)
Oct 19, 2020 16.64 16.84 16.51 16.56 474,355 -0.02(-0.11%)
Oct 16, 2020 16.88 16.88 16.50 16.58 612,724 -0.24(-1.44%)
Oct 15, 2020 16.25 16.94 16.05 16.82 1,995,795 +0.62(+3.81%)
Oct 14, 2020 16.34 16.45 16.16 16.20 717,907 -0.05(-0.29%)
Oct 13, 2020 16.57 16.62 16.18 16.25 645,351 -0.36(-2.19%)
Oct 12, 2020 16.63 16.94 16.54 16.62 1,166,876 +0.07(+0.45%)
Oct 09, 2020 16.83 16.91 16.48 16.54 1,115,551 -0.04(-0.23%)
Oct 08, 2020 16.34 16.58 16.11 16.58 1,188,598 +0.44(+2.72%)
Oct 07, 2020 15.89 16.20 15.75 16.14 2,194,742 +1.01(+6.67%)
Oct 06, 2020 15.43 15.59 15.07 15.13 893,813 -0.21(-1.34%)
Oct 05, 2020 14.71 15.36 14.71 15.34 1,199,410 +0.73(+4.99%)
Oct 02, 2020 14.45 14.84 14.45 14.61 872,966 -0.18(-1.20%)
Oct 01, 2020 14.77 14.98 14.64 14.78 860,228 +0.23(+1.61%)
Sep 30, 2020 14.89 15.01 14.41 14.55 1,441,524 -0.21(-1.39%)
Sep 29, 2020 14.77 14.95 14.63 14.76 619,903 -0.09(-0.63%)
Sep 28, 2020 14.34 14.86 14.32 14.85 878,569 +0.73(+5.16%)
Sep 25, 2020 14.05 14.25 13.91 14.12 582,013 +0.00(+0.00%)
Sep 24, 2020 13.93 14.32 13.87 14.12 530,692 +0.18(+1.27%)
Sep 23, 2020 14.14 14.40 13.92 13.94 861,098 -0.23(-1.65%)
Sep 22, 2020 14.10 14.27 13.95 14.18 912,662 +0.12(+0.86%)
Sep 21, 2020 14.32 14.37 13.92 14.06 1,419,552 -0.65(-4.45%)
Sep 18, 2020 14.85 15.15 14.62 14.71 2,389,260 -0.05(-0.32%)
Sep 17, 2020 14.67 14.97 14.53 14.76 941,537 -0.17(-1.13%)
Sep 16, 2020 14.93 15.11 14.90 14.92 1,060,109 +0.16(+1.08%)
Sep 15, 2020 14.88 14.91 14.67 14.77 608,823 +0.03(+0.19%)
Sep 14, 2020 14.47 14.78 14.45 14.74 542,785 +0.45(+3.14%)
Sep 11, 2020 14.50 14.60 14.20 14.29 1,000,947 -0.07(-0.52%)
Sep 10, 2020 14.76 14.84 14.33 14.36 698,832 -0.26(-1.76%)
Sep 09, 2020 14.55 14.72 14.45 14.62 850,227 +0.29(+2.01%)
Sep 08, 2020 14.74 14.79 14.31 14.33 1,012,177 -0.62(-4.16%)
Sep 04, 2020 15.14 15.20 14.69 14.95 1,059,023 -0.04(-0.25%)
Sep 03, 2020 15.42 15.55 14.92 14.99 1,073,453 -0.54(-3.47%)
Sep 02, 2020 15.16 15.56 15.16 15.53 744,457 +0.40(+2.64%)
Sep 01, 2020 14.91 15.14 14.60 15.13 856,306 +0.28(+1.88%)
Aug 31, 2020 15.18 15.21 14.85 14.85 1,422,459 -0.39(-2.56%)
Aug 28, 2020 15.00 15.24 14.92 15.24 1,033,723 +0.33(+2.18%)
Aug 27, 2020 15.44 15.44 14.90 14.92 1,000,240 -0.36(-2.37%)
Aug 26, 2020 15.44 15.46 15.24 15.28 530,181 -0.17(-1.08%)
Aug 25, 2020 15.46 15.53 15.29 15.45 972,752 +0.01(+0.06%)
Aug 24, 2020 15.08 15.45 15.00 15.44 860,140 +0.54(+3.62%)
Aug 21, 2020 14.97 15.05 14.75 14.90 926,282 -0.15(-0.99%)
Aug 20, 2020 15.04 15.27 14.97 15.05 655,582 -0.35(-2.29%)
Aug 19, 2020 15.22 15.61 15.16 15.40 735,844 +0.15(+0.97%)
Aug 18, 2020 15.73 15.74 15.21 15.25 1,040,818 -0.55(-3.47%)
Aug 17, 2020 16.05 16.05 15.75 15.80 723,233 -0.19(-1.16%)
Aug 14, 2020 15.95 16.12 15.90 15.99 410,281 -0.07(-0.46%)
Aug 13, 2020 16.20 16.25 16.01 16.06 619,388 -0.23(-1.43%)
Aug 12, 2020 16.11 16.34 15.87 16.29 784,023 +0.37(+2.33%)
Aug 11, 2020 15.85 16.18 15.83 15.92 1,253,688 +0.29(+1.84%)
Aug 10, 2020 15.65 15.77 15.60 15.63 696,541 +0.09(+0.60%)
Aug 07, 2020 15.61 15.71 15.35 15.54 752,092 -0.19(-1.24%)
Aug 06, 2020 15.68 15.89 15.48 15.74 1,928,047 -0.07(-0.47%)
Aug 05, 2020 16.00 16.14 15.49 15.81 2,115,592 +0.27(+1.73%)
Aug 04, 2020 15.75 15.75 14.72 15.54 2,064,051 +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.