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, 2023	22.06	22.42	22.00	22.40	1,180,762	+0.33(+1.51%)
Jan 30, 2023	22.05	22.30	21.99	22.06	471,638	-0.23(-1.05%)
Jan 27, 2023	22.35	22.56	22.24	22.30	419,543	-0.24(-1.08%)
Jan 26, 2023	22.48	22.61	22.16	22.54	527,568	+0.10(+0.44%)
Jan 25, 2023	22.09	22.47	22.00	22.45	841,927	+0.02(+0.09%)
Jan 24, 2023	22.13	22.48	21.88	22.43	668,465	+0.32(+1.46%)
Jan 23, 2023	21.78	22.24	21.78	22.10	482,072	+0.40(+1.85%)
Jan 20, 2023	21.62	21.70	21.32	21.70	641,503	+0.25(+1.19%)
Jan 19, 2023	21.72	21.76	21.17	21.45	733,572	-0.40(-1.84%)
Jan 18, 2023	22.43	22.48	21.81	21.85	786,600	-0.52(-2.32%)
Jan 17, 2023	22.47	22.59	22.24	22.37	713,182	-0.10(-0.44%)
Jan 13, 2023	22.02	22.49	21.94	22.47	616,036	+0.29(+1.32%)
Jan 12, 2023	21.99	22.26	21.95	22.17	682,453	+0.20(+0.89%)
Jan 11, 2023	22.15	22.21	21.92	21.98	682,619	-0.15(-0.66%)
Jan 10, 2023	21.84	22.18	21.79	22.12	597,521	+0.28(+1.30%)
Jan 09, 2023	21.93	22.18	21.80	21.84	793,805	+0.10(+0.45%)
Jan 06, 2023	21.39	21.83	21.23	21.74	652,091	+0.72(+3.44%)
Jan 05, 2023	21.13	21.36	20.92	21.02	672,948	-0.18(-0.83%)
Jan 04, 2023	21.23	21.47	21.13	21.19	1,012,434	+0.18(+0.84%)

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.