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 31, 2022	19.00	19.89		19.87	1,238,807	+0.80(+4.18%)
Jan 28, 2022	19.07	19.19	18.46	19.08	1,047,518	+0.00(+0.00%)
Jan 27, 2022	19.83	19.94	19.02	19.08	765,276	-0.44(-2.26%)
Jan 26, 2022	19.57	20.13	19.30	19.52	979,911	+0.31(+1.60%)
Jan 25, 2022	19.49	19.67	18.99	19.21	839,288	-0.64(-3.24%)
Jan 24, 2022	19.37	19.92	18.91	19.86	1,199,005	+0.14(+0.73%)
Jan 21, 2022	19.78	20.24	19.69	19.71	928,508	-0.11(-0.53%)
Jan 20, 2022	20.34	20.60	19.80	19.82	994,517	-0.46(-2.27%)
Jan 19, 2022	20.81	21.02	20.19	20.28	1,064,090	-0.49(-2.36%)
Jan 18, 2022	21.20	21.29	20.75	20.77	1,164,410	-0.60(-2.83%)
Jan 14, 2022				21.37	0	+0.60(+2.91%)
Jan 13, 2022	20.88	21.10	20.70	20.77	688,637	+0.10(+0.46%)
Jan 12, 2022	20.58	20.81	20.37	20.67	659,640	+0.13(+0.65%)
Jan 11, 2022	20.38	20.61	20.06	20.54	593,362	+0.17(+0.85%)
Jan 10, 2022	20.45	20.51	20.01	20.36	594,629	-0.16(-0.79%)
Jan 07, 2022	21.03	21.15	20.51	20.53	557,897	-0.53(-2.51%)
Jan 06, 2022	21.01	21.29	20.87	21.05	585,157	+0.08(+0.37%)
Jan 05, 2022	21.58	21.79	20.98	20.98	693,748	-0.49(-2.28%)
Jan 04, 2022	21.34	21.65	20.98	21.47	622,145	+0.16(+0.77%)

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.