Indicators

Vishay Intertechnology (NY: VSH )

22.37 +0.08 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.78	22.48	22.48	22.58	2,215,146	-0.20(-0.87%)
Mar 27, 2024	22.24	22.82	22.11	22.78	1,077,460	+0.73(+3.30%)
Mar 26, 2024	22.55	22.61	22.04	22.05	1,048,192	-0.36(-1.60%)
Mar 25, 2024	21.82	22.65	21.78	22.41	1,723,819	+0.50(+2.27%)
Mar 22, 2024	22.20	22.27	21.89	21.92	633,041	-0.26(-1.17%)
Mar 21, 2024	21.82	22.24	21.80	22.17	1,349,556	+0.60(+2.77%)
Mar 20, 2024	21.40	21.78	21.21	21.58	965,805	+0.18(+0.84%)
Mar 19, 2024	21.19	21.58	21.19	21.40	1,077,367	+0.07(+0.33%)
Mar 18, 2024	22.02	22.11	21.32	21.33	1,307,404	-0.76(-3.43%)
Mar 15, 2024	21.85	22.15	21.81	22.08	3,123,922	+0.03(+0.14%)
Mar 14, 2024	22.35	22.50	21.76	22.05	1,701,071	-0.47(-2.08%)
Mar 13, 2024	22.91	23.08	22.49	22.52	1,127,454	-0.52(-2.25%)
Mar 12, 2024	23.10	23.12	22.79	23.04	1,651,548	+0.06(+0.26%)
Mar 11, 2024	22.89	23.03	22.77	22.98	643,264	-0.04(-0.17%)
Mar 08, 2024	23.47	23.57	23.01	23.02	1,245,061	-0.24(-1.02%)
Mar 07, 2024	23.06	23.44	23.03	23.26	974,099	+0.42(+1.82%)
Mar 06, 2024	22.92	22.97	22.54	22.84	1,259,068	+0.19(+0.83%)
Mar 05, 2024	22.41	22.88	22.38	22.65	1,563,856	+0.00(+0.00%)
Mar 04, 2024	22.55	22.77	22.40	22.65	1,287,809	+0.36(+1.60%)

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.