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, 2020	16.24	17.40	16.20	17.25	2,239,438	+0.30(+1.74%)
Feb 27, 2020	17.07	17.81	16.94	16.95	1,753,630	-0.78(-4.42%)
Feb 26, 2020	17.67	18.07	17.63	17.73	1,125,313	+0.26(+1.48%)
Feb 25, 2020	17.94	17.94	17.41	17.48	1,765,063	-0.29(-1.61%)
Feb 24, 2020	17.60	17.92	17.60	17.76	1,555,070	-0.79(-4.27%)
Feb 21, 2020	18.87	18.92	18.47	18.55	946,003	-0.45(-2.38%)
Feb 20, 2020	18.92	19.07	18.70	19.01	1,013,305	-0.03(-0.15%)
Feb 19, 2020	18.80	19.16	18.71	19.03	1,451,527	+0.29(+1.52%)
Feb 18, 2020	18.81	18.91	18.58	18.75	667,435	-0.18(-0.97%)
Feb 14, 2020	19.43	19.43	18.90	18.93	1,321,086	-0.46(-2.38%)
Feb 13, 2020	19.35	19.58	19.14	19.39	826,245	-0.13(-0.66%)
Feb 12, 2020	19.37	19.57	19.29	19.52	848,876	+0.38(+1.97%)
Feb 11, 2020	19.09	19.42	19.02	19.14	744,313	+0.22(+1.17%)
Feb 10, 2020	18.84	19.09	18.69	18.92	924,521	-0.05(-0.24%)
Feb 07, 2020	19.09	19.20	18.90	18.97	1,830,305	-0.30(-1.53%)
Feb 06, 2020	19.45	19.56	19.04	19.26	1,698,870	-0.15(-0.76%)
Feb 05, 2020	19.55	19.56	19.06	19.41	1,125,650	+0.33(+1.74%)
Feb 04, 2020	18.32	19.18	18.17	19.08	2,099,180	+0.40(+2.12%)

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.