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 30, 2015	10.23	10.27	10.17	10.21	1,171,039	+0.03(+0.25%)
Nov 27, 2015	10.18	10.27	10.13	10.19	436,361	+0.00(+0.00%)
Nov 25, 2015	10.08	10.19	10.19	10.19	752,527	+0.09(+0.85%)
Nov 24, 2015	10.21	10.26	10.10	10.10	1,331,387	-0.16(-1.59%)
Nov 23, 2015	10.17	10.27	10.09	10.27	1,732,158	+0.06(+0.59%)
Nov 20, 2015	10.14	10.23	10.08	10.21	1,207,668	+0.14(+1.36%)
Nov 19, 2015	10.06	10.12	9.957	10.07	1,152,074	+0.02(+0.17%)
Nov 18, 2015	9.785	10.07	9.708	10.05	1,756,229	+0.33(+3.35%)
Nov 17, 2015	9.708	9.815	9.597	9.725	1,631,245	+0.03(+0.35%)
Nov 16, 2015	9.537	9.717	9.498	9.691	1,047,411	+0.15(+1.62%)
Nov 13, 2015	9.622	9.734	9.520	9.537	887,250	-0.15(-1.59%)
Nov 12, 2015	9.819	9.819	9.661	9.691	1,426,649	-0.16(-1.65%)
Nov 11, 2015	9.931	9.948	9.837	9.854	1,181,093	-0.05(-0.52%)
Nov 10, 2015	9.957	10.04	9.871	9.905	1,713,012	-0.10(-1.03%)
Nov 09, 2015	10.15	10.19	9.974	10.01	1,235,889	-0.18(-1.77%)
Nov 06, 2015	10.08	10.20	10.03	10.19	1,363,907	+0.09(+0.85%)
Nov 05, 2015	9.888	10.13	9.862	10.10	2,525,177	+0.22(+2.25%)
Nov 04, 2015	9.991	9.991	9.849	9.879	2,098,804	-0.03(-0.35%)
Nov 03, 2015	9.657	9.948	9.425	9.914	3,075,641	+0.66(+7.13%)

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.