Indicators

Vishay Intertechnology (NY: VSH )

23.01 -0.19 (-0.82%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.12	10.30	10.06	10.15	1,259,778	+0.05(+0.51%)
Feb 26, 2016	9.981	10.24	9.955	10.10	1,400,662	+0.18(+1.82%)
Feb 25, 2016	9.947	9.964	9.792	9.921	1,411,356	-0.02(-0.17%)
Feb 24, 2016	9.827	9.977	9.664	9.938	2,042,674	+0.02(+0.17%)
Feb 23, 2016	10.11	10.17	9.810	9.921	1,436,220	-0.25(-2.45%)
Feb 22, 2016	10.18	10.25	10.11	10.17	1,139,744	+0.12(+1.20%)
Feb 19, 2016	10.04	10.20	9.904	10.05	1,024,280	-0.02(-0.17%)
Feb 18, 2016	10.11	10.26	9.981	10.07	1,665,219	+0.03(+0.26%)
Feb 17, 2016	10.01	10.14	9.938	10.04	2,398,062	+0.15(+1.56%)
Feb 16, 2016	9.732	9.973	9.690	9.887	1,518,238	+0.29(+3.04%)
Feb 12, 2016	9.732	9.595	9.595	9.595	3,795,639	-0.04(-0.44%)
Feb 11, 2016	9.475	9.702	9.355	9.638	1,553,135	+0.01(+0.09%)
Feb 10, 2016	9.690	9.895	9.587	9.630	1,984,852	+0.09(+0.99%)
Feb 09, 2016	9.287	9.638	9.021	9.535	2,582,257	+0.43(+4.71%)
Feb 08, 2016	9.261	9.347	8.866	9.106	2,692,932	-0.28(-3.01%)
Feb 05, 2016	9.715	9.810	9.381	9.389	1,328,782	-0.39(-3.95%)
Feb 04, 2016	9.509	9.784	9.497	9.775	2,581,067	+0.27(+2.89%)
Feb 03, 2016	9.767	9.827	9.381	9.501	1,998,692	-0.19(-1.95%)
Feb 02, 2016	9.630	9.775	9.578	9.690	2,342,945	-0.09(-0.88%)

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.