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, 2023	23.92	24.15	23.86	23.87	1,066,104	-0.10(-0.42%)
Dec 28, 2023	24.02	24.14	23.85	23.97	823,069	-0.13(-0.54%)
Dec 27, 2023	24.31	24.31	23.96	24.10	1,591,128	-0.20(-0.82%)
Dec 26, 2023	24.39	24.51	24.27	24.30	626,326	+0.04(+0.16%)
Dec 22, 2023	24.02	24.33	23.96	24.26	1,621,342	+0.38(+1.58%)
Dec 21, 2023	23.93	23.99	23.68	23.88	797,150	+0.24(+1.01%)
Dec 20, 2023	23.91	24.19	23.62	23.64	1,167,645	-0.44(-1.82%)
Dec 19, 2023	24.04	24.23	23.95	24.08	1,103,417	+0.20(+0.83%)
Dec 18, 2023	23.90	23.93	23.54	23.88	1,425,767	-0.20(-0.83%)
Dec 15, 2023	24.61	24.61	24.00	24.08	1,881,844	-0.34(-1.39%)
Dec 14, 2023	23.80	24.47	23.67	24.41	1,982,151	+1.00(+4.25%)
Dec 13, 2023	23.11	23.58	22.74	23.42	1,339,101	+0.29(+1.25%)
Dec 12, 2023	23.16	23.33	23.00	23.13	1,010,874	-0.12(-0.51%)
Dec 11, 2023	22.90	23.44	22.90	23.25	1,157,581	+0.32(+1.38%)
Dec 08, 2023	22.61	23.28	22.61	22.93	1,290,395	+0.27(+1.18%)
Dec 07, 2023	22.32	22.69	22.12	22.66	915,473	+0.49(+2.19%)
Dec 06, 2023	22.40	22.65	22.18	22.18	670,618	+0.06(+0.27%)
Dec 05, 2023	22.39	22.42	22.02	22.12	1,104,642	-0.38(-1.67%)
Dec 04, 2023	22.28	22.51	21.99	22.50	1,043,526	+0.12(+0.53%)

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.