Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

22.80 -0.40 (-1.72%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.175 9.407 9.142 9.365 1,174,158 +0.18(+1.98%)
Oct 28, 2005 9.134 9.200 8.895 9.184 866,361 +0.10(+1.09%)
Oct 27, 2005 9.266 9.308 9.076 9.085 972,673 -0.25(-2.65%)
Oct 26, 2005 9.258 9.431 9.225 9.332 1,065,666 +0.06(+0.62%)
Oct 25, 2005 9.341 9.423 9.208 9.274 966,135 -0.12(-1.23%)
Oct 24, 2005 9.283 9.407 9.225 9.390 894,331 +0.14(+1.52%)
Oct 21, 2005 9.332 9.398 9.208 9.250 970,978 +0.00(+0.00%)
Oct 20, 2005 9.167 9.324 9.134 9.250 1,586,815 +0.07(+0.81%)
Oct 19, 2005 9.035 9.200 8.985 9.175 993,258 +0.09(+1.00%)
Oct 18, 2005 9.101 9.167 9.043 9.085 792,015 -0.02(-0.18%)
Oct 17, 2005 9.068 9.126 9.010 9.101 802,307 +0.05(+0.55%)
Oct 14, 2005 9.043 9.167 8.977 9.052 927,993 +0.02(+0.18%)
Oct 13, 2005 8.961 9.118 8.936 9.035 1,129,115 +0.05(+0.55%)
Oct 12, 2005 8.961 9.060 8.911 8.985 1,460,887 -0.04(-0.46%)
Oct 11, 2005 9.283 9.324 8.977 9.027 2,251,812 -0.24(-2.58%)
Oct 10, 2005 9.291 9.497 9.217 9.266 834,394 -0.08(-0.88%)
Oct 07, 2005 9.456 9.621 9.283 9.349 855,463 -0.05(-0.53%)
Oct 06, 2005 9.621 9.729 9.316 9.398 1,225,740 -0.21(-2.23%)
Oct 05, 2005 9.869 9.910 9.613 9.613 676,500 -0.28(-2.84%)
Oct 04, 2005 9.943 10.10 9.869 9.894 908,862 -0.07(-0.66%)
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.