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	14.85	15.14	14.70	15.00	1,409,393	+0.04(+0.25%)
May 28, 2020	15.87	15.87	14.90	14.96	1,150,378	-0.78(-4.92%)
May 27, 2020	15.68	15.79	15.10	15.74	1,250,190	+0.40(+2.59%)
May 26, 2020	15.17	15.62	15.11	15.34	1,446,787	+0.80(+5.52%)
May 22, 2020	14.36	14.67	14.06	14.54	1,939,203	+0.24(+1.68%)
May 21, 2020	14.63	14.81	14.25	14.30	1,054,180	-0.42(-2.88%)
May 20, 2020	14.31	14.78	14.24	14.72	997,474	+0.67(+4.79%)
May 19, 2020	14.28	14.57	14.05	14.05	1,113,831	-0.34(-2.37%)
May 18, 2020	13.64	14.46	13.64	14.39	1,201,772	+1.30(+9.94%)
May 15, 2020	13.15	13.31	12.95	13.09	1,108,503	-0.23(-1.73%)
May 14, 2020	12.69	13.35	12.36	13.32	1,440,180	+0.29(+2.19%)
May 13, 2020	13.78	13.90	12.95	13.04	2,064,542	-0.99(-7.04%)
May 12, 2020	15.33	15.57	13.98	14.02	1,682,372	-1.09(-7.20%)
May 11, 2020	15.34	15.46	15.01	15.11	1,239,996	-0.54(-3.48%)
May 08, 2020	15.41	15.67	15.14	15.66	1,109,262	+0.65(+4.37%)
May 07, 2020	14.94	15.11	14.92	15.00	896,065	+0.34(+2.33%)
May 06, 2020	14.68	14.87	14.55	14.66	928,632	+0.08(+0.57%)
May 05, 2020	14.80	15.10	14.48	14.58	903,625	+0.18(+1.22%)
May 04, 2020	14.44	14.69	14.17	14.40	1,011,715	-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.