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 31, 2017	14.56	14.70	14.32	14.56	999,265	-0.04(-0.30%)
Jan 30, 2017	14.52	14.65	14.21	14.61	935,722	-0.09(-0.60%)
Jan 27, 2017	14.78	14.78	14.61	14.70	475,064	+0.00(+0.00%)
Jan 26, 2017	14.83	14.92	14.61	14.70	595,657	-0.13(-0.89%)
Jan 25, 2017	14.74	14.92	14.70	14.83	996,148	+0.18(+1.20%)
Jan 24, 2017	14.65	14.83	14.56	14.65	1,682,069	+0.18(+1.21%)
Jan 23, 2017	14.52	14.56	14.26	14.48	803,079	-0.04(-0.30%)
Jan 20, 2017	14.56	14.70	14.43	14.52	542,431	+0.04(+0.30%)
Jan 19, 2017	14.74	14.78	14.43	14.48	1,146,041	-0.26(-1.79%)
Jan 18, 2017	14.61	14.74	14.50	14.74	733,535	+0.18(+1.20%)
Jan 17, 2017	14.74	14.74	14.43	14.56	945,986	-0.18(-1.19%)
Jan 13, 2017		14.74	14.74	14.74	0	+0.31(+2.13%)
Jan 12, 2017	14.61	14.61	14.17	14.43	1,216,425	-0.22(-1.50%)
Jan 11, 2017	14.52	14.76	14.39	14.65	1,017,699	+0.09(+0.60%)
Jan 10, 2017	14.21	14.65	14.21	14.56	1,167,783	+0.35(+2.47%)
Jan 09, 2017	14.17	14.43	14.08	14.21	1,046,581	+0.00(+0.00%)
Jan 06, 2017	14.26	14.37	14.19	14.21	663,266	-0.04(-0.31%)
Jan 05, 2017	14.39	14.52	14.13	14.26	872,349	-0.22(-1.52%)
Jan 04, 2017	14.26	14.61	14.21	14.48	1,101,849	+0.22(+1.54%)

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.