Indicators

Vishay Intertechnology (NY: VSH )

23.78 +0.17 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.96	12.01	11.61	11.72	676,852	-0.24(-2.01%)
Nov 27, 2002	11.56	11.96	11.50	11.96	1,139,580	+0.74(+6.58%)
Nov 26, 2002	11.45	11.68	11.03	11.22	1,453,773	-0.47(-4.04%)
Nov 25, 2002	11.07	11.69	11.01	11.69	1,439,787	+0.75(+6.82%)
Nov 22, 2002	10.85	11.07	10.68	10.95	984,534	-0.09(-0.83%)
Nov 21, 2002	10.74	11.19	10.62	11.04	1,802,568	+0.62(+5.97%)
Nov 20, 2002	9.746	10.50	9.746	10.42	1,567,707	+0.67(+6.89%)
Nov 19, 2002	9.887	9.978	9.704	9.746	1,566,863	-0.22(-2.25%)
Nov 18, 2002	9.331	10.30	9.306	9.970	3,023,168	+0.82(+8.98%)
Nov 15, 2002	8.701	9.414	8.527	9.149	2,403,946	+0.39(+4.45%)
Nov 14, 2002	8.643	8.858	8.535	8.759	1,732,519	+0.27(+3.13%)
Nov 13, 2002	8.162	8.543	8.162	8.493	2,651,949	+0.03(+0.39%)
Nov 12, 2002	8.336	8.601	8.294	8.460	1,764,228	-0.04(-0.49%)
Nov 11, 2002	9.082	9.082	8.419	8.502	1,045,178	-0.83(-8.89%)
Nov 08, 2002	9.373	9.655	9.066	9.331	910,869	-0.08(-0.88%)
Nov 07, 2002	10.09	10.09	9.414	9.414	1,222,770	-0.75(-7.42%)
Nov 06, 2002	9.746	10.19	9.605	10.17	1,613,281	+0.69(+7.26%)
Nov 05, 2002	9.787	9.796	9.057	9.480	1,483,070	-0.46(-4.67%)
Nov 04, 2002	9.165	10.37	9.132	9.945	2,322,444	+1.14(+12.90%)

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.