Indicators

Vishay Intertechnology (NY: VSH )

22.29 -0.72 (-3.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.87	15.15	14.71	15.02	1,407,899	+0.04(+0.25%)
May 28, 2020	15.89	15.89	14.92	14.98	1,149,158	-0.78(-4.92%)
May 27, 2020	15.70	15.80	15.11	15.76	1,248,865	+0.40(+2.59%)
May 26, 2020	15.18	15.64	15.13	15.36	1,445,253	+0.80(+5.52%)
May 22, 2020	14.37	14.69	14.08	14.56	1,937,147	+0.24(+1.68%)
May 21, 2020	14.65	14.82	14.26	14.32	1,053,062	-0.42(-2.88%)
May 20, 2020	14.32	14.80	14.25	14.74	996,416	+0.67(+4.79%)
May 19, 2020	14.30	14.58	14.07	14.07	1,112,650	-0.34(-2.37%)
May 18, 2020	13.65	14.48	13.65	14.41	1,200,498	+1.30(+9.94%)
May 15, 2020	13.16	13.33	12.97	13.11	1,107,328	-0.23(-1.73%)
May 14, 2020	12.71	13.37	12.38	13.34	1,438,653	+0.29(+2.19%)
May 13, 2020	13.80	13.92	12.97	13.05	2,062,353	-0.99(-7.04%)
May 12, 2020	15.35	15.58	13.99	14.04	1,680,588	-1.09(-7.20%)
May 11, 2020	15.36	15.48	15.03	15.13	1,238,681	-0.54(-3.48%)
May 08, 2020	15.42	15.69	15.16	15.67	1,108,085	+0.66(+4.37%)
May 07, 2020	14.95	15.13	14.93	15.02	895,115	+0.34(+2.33%)
May 06, 2020	14.69	14.89	14.56	14.68	927,647	+0.08(+0.57%)
May 05, 2020	14.81	15.12	14.50	14.59	902,667	+0.18(+1.22%)
May 04, 2020	14.45	14.70	14.19	14.42	1,010,642	-0.35(-2.38%)

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.