Indicators

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.360	9.867	9.342	9.859	2,184,244	+0.57(+6.11%)
Jan 28, 2016	9.351	9.411	9.213	9.291	1,188,142	+0.03(+0.28%)
Jan 27, 2016	9.420	9.472	9.222	9.265	1,635,884	-0.20(-2.09%)
Jan 26, 2016	9.024	9.558	9.024	9.463	3,119,536	+0.48(+5.36%)
Jan 25, 2016	9.110	9.162	8.938	8.981	1,327,820	-0.20(-2.16%)
Jan 22, 2016	9.231	9.282	9.054	9.179	1,627,576	+0.10(+1.14%)
Jan 21, 2016	9.076	9.213	8.904	9.076	1,821,110	+0.09(+1.05%)
Jan 20, 2016	8.749	9.084	8.564	8.981	1,519,352	+0.11(+1.26%)
Jan 19, 2016	9.033	9.033	8.758	8.869	1,614,937	-0.03(-0.29%)
Jan 15, 2016	8.818	8.895	8.895	8.895	1,527,781	-0.22(-2.45%)
Jan 14, 2016	8.904	9.244	8.766	9.119	2,996,102	+0.28(+3.11%)
Jan 13, 2016	9.136	9.256	8.792	8.844	4,149,801	-0.29(-3.20%)
Jan 12, 2016	9.282	9.334	8.951	9.136	1,294,075	-0.04(-0.47%)
Jan 11, 2016	9.153	9.231	9.059	9.179	2,678,822	+0.10(+1.14%)
Jan 08, 2016	9.325	9.454	9.067	9.076	1,832,540	-0.22(-2.31%)
Jan 07, 2016	9.420	9.601	9.291	9.291	3,749,248	-0.35(-3.66%)
Jan 06, 2016	9.850	9.859	9.583	9.644	2,268,350	-0.34(-3.45%)
Jan 05, 2016	10.07	10.08	9.884	9.988	1,599,937	-0.09(-0.85%)

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.