Indicators

Vishay Intertechnology (NY: VSH )

23.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.92	22.92	22.42	22.76	731,157	+0.04(+0.17%)
May 27, 2021	22.79	23.02	22.63	22.73	831,728	+0.12(+0.54%)
May 26, 2021	22.41	22.68	22.30	22.60	738,752	+0.19(+0.84%)
May 25, 2021	23.01	23.13	22.41	22.41	1,094,479	-0.52(-2.27%)
May 24, 2021	22.94	23.06	22.78	22.93	693,541	+0.20(+0.87%)
May 21, 2021	22.81	22.88	22.57	22.73	920,321	+0.14(+0.63%)
May 20, 2021	22.35	22.69	22.22	22.59	942,608	+0.24(+1.06%)
May 19, 2021	21.67	22.38	21.67	22.36	712,761	+0.29(+1.33%)
May 18, 2021	22.45	22.56	22.03	22.06	728,046	-0.30(-1.35%)
May 17, 2021	22.22	22.40	21.90	22.37	773,965	+0.02(+0.08%)
May 14, 2021	22.06	22.41	21.84	22.35	931,691	+0.54(+2.47%)
May 13, 2021	21.48	21.94	21.35	21.81	896,230	+0.57(+2.67%)
May 12, 2021	21.93	22.14	21.27	21.24	1,713,360	-1.00(-4.51%)
May 11, 2021	21.70	22.39	21.58	22.24	1,407,757	-0.08(-0.34%)
May 10, 2021	23.24	23.24	22.31	22.32	1,365,489	-0.94(-4.03%)
May 07, 2021	22.97	23.38	22.80	23.26	1,055,303	+0.51(+2.25%)
May 06, 2021	22.56	22.77	22.11	22.74	1,926,929	+0.13(+0.59%)
May 05, 2021	22.53	22.77	22.20	22.61	1,824,196	+0.40(+1.79%)
May 04, 2021	22.28	22.64	21.89	22.21	2,184,426	-0.57(-2.49%)

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.