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 (%)
Nov 29, 2013	10.62	10.79	10.56	10.72	554,589	+0.10(+0.94%)
Nov 27, 2013	10.58	10.65	10.52	10.62	613,788	+0.07(+0.63%)
Nov 26, 2013	10.52	10.62	10.50	10.56	675,671	+0.07(+0.63%)
Nov 25, 2013	10.43	10.53	10.36	10.49	556,964	+0.07(+0.64%)
Nov 22, 2013	10.37	10.44	10.35	10.43	592,175	+0.07(+0.72%)
Nov 21, 2013	10.28	10.37	10.24	10.35	1,089,362	+0.12(+1.22%)
Nov 20, 2013	10.28	10.30	10.17	10.23	886,862	-0.01(-0.08%)
Nov 19, 2013	10.43	10.53	10.21	10.24	1,160,865	-0.21(-1.99%)
Nov 18, 2013	10.53	10.63	10.43	10.44	1,370,595	-0.07(-0.71%)
Nov 15, 2013	10.50	10.58	10.47	10.52	1,213,382	+0.07(+0.63%)
Nov 14, 2013	10.33	10.46	10.28	10.45	1,120,448	+0.13(+1.29%)
Nov 13, 2013	10.00	10.34	10.00	10.32	1,025,949	+0.21(+2.05%)
Nov 12, 2013	10.09	10.22	10.07	10.11	867,459	-0.04(-0.41%)
Nov 11, 2013	10.05	10.16	9.986	10.15	716,120	+0.11(+1.07%)
Nov 08, 2013	9.970	10.14	9.937	10.04	1,646,497	+0.10(+1.00%)
Nov 07, 2013	10.08	10.18	9.945	9.945	1,840,068	-0.12(-1.15%)
Nov 06, 2013	10.30	10.37	10.06	10.06	2,285,882	-0.21(-2.02%)
Nov 05, 2013	10.34	10.39	10.23	10.27	1,582,278	-0.12(-1.12%)
Nov 04, 2013	10.31	10.41	10.28	10.38	1,253,826	+0.12(+1.13%)

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.