Indicators

Vishay Intertechnology (NY: VSH )

23.54 -0.24 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.73	20.78	20.30	20.32	1,282,276	-0.38(-1.82%)
Jan 28, 2021	20.71	21.08	20.12	20.70	1,328,076	+0.32(+1.57%)
Jan 27, 2021	21.03	21.23	20.29	20.38	1,238,817	-1.15(-5.34%)
Jan 26, 2021	22.05	22.07	21.43	21.53	869,519	-0.31(-1.42%)
Jan 25, 2021	21.93	22.11	21.63	21.84	977,952	+0.00(+0.00%)
Jan 22, 2021	21.45	21.85	21.42	21.84	739,060	+0.07(+0.30%)
Jan 21, 2021	22.06	22.06	21.67	21.78	795,414	-0.28(-1.28%)
Jan 20, 2021	22.32	22.56	21.98	22.06	870,062	-0.16(-0.72%)
Jan 19, 2021	21.55	22.23	21.39	22.22	1,567,452	+0.97(+4.57%)
Jan 15, 2021	21.13	21.39	20.84	21.25	1,285,775	-0.52(-2.38%)
Jan 14, 2021	21.60	21.99	21.46	21.77	1,190,951	+0.34(+1.58%)
Jan 13, 2021	21.55	21.69	21.26	21.43	895,897	-0.08(-0.35%)
Jan 12, 2021	21.59	21.90	21.46	21.50	1,056,306	-0.05(-0.22%)
Jan 11, 2021	20.89	21.56	20.84	21.55	645,918	+0.30(+1.42%)
Jan 08, 2021	21.69	21.70	21.05	21.25	834,280	-0.22(-1.01%)
Jan 07, 2021	21.27	21.65	21.08	21.46	1,161,528	+0.32(+1.52%)
Jan 06, 2021	20.67	21.37	20.42	21.14	1,491,352	+0.92(+4.57%)
Jan 05, 2021	19.64	20.30	19.64	20.22	923,495	+0.52(+2.63%)

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.