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 (%)
Feb 28, 2017	14.11	14.11	13.76	13.89	2,360,295	-0.31(-2.16%)
Feb 27, 2017	14.11	14.24	13.89	14.20	1,420,116	+0.00(+0.00%)
Feb 24, 2017	14.07	14.33	14.02	14.20	1,209,390	-0.04(-0.31%)
Feb 23, 2017	14.55	14.59	14.11	14.24	994,360	-0.26(-1.81%)
Feb 22, 2017	14.51	14.57	14.35	14.51	852,817	+0.00(+0.00%)
Feb 21, 2017	14.20	14.51	14.16	14.51	912,350	+0.35(+2.48%)
Feb 17, 2017		14.16	14.16	14.16	0	-0.09(-0.62%)
Feb 16, 2017	14.24	14.29	14.07	14.24	824,076	+0.05(+0.37%)
Feb 15, 2017	14.29	14.42	14.16	14.19	1,569,610	-0.18(-1.28%)
Feb 14, 2017	14.07	14.37	14.02	14.37	1,250,114	+0.22(+1.55%)
Feb 13, 2017	14.20	14.22	14.07	14.16	743,028	+0.04(+0.31%)
Feb 10, 2017	14.20	14.24	13.98	14.11	699,364	+0.04(+0.31%)
Feb 09, 2017	13.59	14.24	13.54	14.07	2,999,759	+0.48(+3.55%)
Feb 08, 2017	13.76	13.85	13.45	13.59	2,169,459	-0.26(-1.90%)
Feb 07, 2017	14.24	14.59	13.54	13.85	2,180,513	-0.66(-4.53%)
Feb 06, 2017	14.64	14.72	14.42	14.51	1,968,513	-0.18(-1.19%)
Feb 03, 2017	14.51	14.86	14.46	14.68	1,066,835	+0.26(+1.82%)
Feb 02, 2017	14.46	14.59	14.29	14.42	1,257,304	-0.09(-0.60%)

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.