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

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.