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 14.87 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.