Indicators

Vishay Intertechnology (NY: VSH )

23.30 +0.56 (+2.46%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.28	18.63	17.90	17.97	803,925	-0.47(-2.56%)
Apr 28, 2022	17.99	18.55	17.82	18.45	759,015	+0.84(+4.77%)
Apr 27, 2022	17.48	17.74	17.40	17.61	585,949	+0.08(+0.44%)
Apr 26, 2022	17.84	17.87	17.51	17.53	699,804	-0.55(-3.04%)
Apr 25, 2022	17.85	18.08	17.52	18.08	668,461	+0.25(+1.41%)
Apr 22, 2022	18.04	18.20	17.80	17.83	422,042	-0.35(-1.91%)
Apr 21, 2022	18.43	18.60	18.09	18.18	666,093	+0.02(+0.11%)
Apr 20, 2022	18.20	18.38	18.10	18.16	609,023	+0.18(+1.02%)
Apr 19, 2022	17.72	18.09	17.68	17.97	538,625	+0.32(+1.80%)
Apr 18, 2022	17.45	17.85	17.44	17.66	524,844	+0.16(+0.94%)
Apr 14, 2022	17.84	17.93	17.47	17.49	630,409	-0.28(-1.57%)
Apr 13, 2022	17.35	17.81	17.35	17.77	877,292	+0.47(+2.73%)
Apr 12, 2022	17.16	17.57	17.16	17.30	828,784	+0.34(+1.99%)
Apr 11, 2022	17.19	17.42	16.95	16.96	777,834	-0.26(-1.51%)
Apr 08, 2022	17.44	17.61	17.20	17.22	1,575,655	-0.34(-1.92%)
Apr 07, 2022	17.72	17.79	17.16	17.56	1,165,961	-0.12(-0.66%)
Apr 06, 2022	17.80	17.85	17.47	17.67	1,298,332	-0.31(-1.72%)
Apr 05, 2022	18.39	18.57	17.90	17.98	925,111	-0.54(-2.92%)
Apr 04, 2022	18.48	18.78	18.44	18.52	770,294	+0.02(+0.10%)

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.