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 (%)
Dec 29, 2017		18.45	18.45	18.45	0	-0.36(-1.89%)
Dec 28, 2017	18.85	18.89	18.74	18.80	614,128	+0.00(+0.00%)
Dec 27, 2017	18.85	18.98	18.73	18.80	759,297	+0.04(+0.24%)
Dec 26, 2017	18.98	18.98	18.76	18.76	545,969	-0.31(-1.63%)
Dec 22, 2017	19.38	19.38	18.98	19.07	646,587	-0.22(-1.15%)
Dec 21, 2017	19.38	19.47	19.25	19.29	1,673,151	-0.09(-0.46%)
Dec 20, 2017	19.16	19.47	19.11	19.38	1,438,051	+0.27(+1.40%)
Dec 19, 2017	19.07	19.25	18.89	19.11	1,091,974	+0.04(+0.23%)
Dec 18, 2017	18.80	19.25	18.76	19.07	1,545,379	+0.40(+2.14%)
Dec 15, 2017	18.18	18.87	18.14	18.67	3,712,366	+0.58(+3.19%)
Dec 14, 2017	18.23	18.45	18.00	18.09	1,573,644	-0.18(-0.97%)
Dec 13, 2017	18.54	18.63	18.23	18.27	1,568,858	-0.27(-1.44%)
Dec 12, 2017	18.58	18.76	18.49	18.54	1,593,586	-0.02(-0.10%)
Dec 11, 2017	18.94	19.03	18.54	18.55	1,404,027	-0.34(-1.79%)
Dec 08, 2017	18.98	19.25	18.87	18.89	1,154,116	+0.00(+0.00%)
Dec 07, 2017	18.76	19.03	18.71		1,538,966	+0.00(+0.00%)
Dec 06, 2017	18.85	19.03	18.63	18.67	963,774	-0.30(-1.56%)
Dec 05, 2017	18.66	19.23	18.48	18.97	1,580,763	+0.31(+1.66%)
Dec 04, 2017	19.50	19.50	18.61	18.66	1,478,394	-0.58(-3.00%)

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.