Indicators

Vishay Intertechnology (NY: VSH )

23.30 +0.56 (+2.46%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.31	13.07	12.31	12.90	785,113	-0.06(-0.45%)
Apr 27, 2006	12.78	13.05	12.64	12.96	1,117,612	+0.02(+0.13%)
Apr 26, 2006	13.26	13.35	12.83	12.94	1,803,314	-0.32(-2.43%)
Apr 25, 2006	12.86	13.27	12.86	13.26	2,245,395	+0.36(+2.82%)
Apr 24, 2006	13.06	13.11	12.82	12.90	1,312,437	-0.23(-1.76%)
Apr 21, 2006	13.21	13.28	13.02	13.13	1,766,020	-0.07(-0.50%)
Apr 20, 2006	12.87	13.21	12.86	13.20	1,866,763	+0.31(+2.44%)
Apr 19, 2006	13.02	13.04	12.64	12.88	1,060,702	-0.08(-0.64%)
Apr 18, 2006	12.31	13.05	12.27	12.97	2,716,899	+0.65(+5.30%)
Apr 17, 2006	12.50	12.55	12.13	12.31	1,211,452	-0.15(-1.19%)
Apr 13, 2006	12.17	12.55	12.11	12.46	1,372,011	+0.29(+2.37%)
Apr 12, 2006	12.08	12.18	12.02	12.17	817,564	+0.09(+0.75%)
Apr 11, 2006	12.16	12.23	11.81	12.08	1,069,299	+0.00(+0.00%)
Apr 10, 2006	12.31	12.35	11.98	12.08	886,945	-0.22(-1.81%)
Apr 07, 2006	12.59	12.62	12.28	12.31	1,238,817	-0.20(-1.59%)
Apr 06, 2006	12.43	12.59	12.31	12.50	1,305,414	+0.16(+1.27%)
Apr 05, 2006	12.16	12.39	12.01	12.35	2,135,571	+0.40(+3.32%)
Apr 04, 2006	11.97	12.08	11.83	11.95	1,397,317	+0.08(+0.70%)

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.