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 26, 2021	22.45	22.79	22.02	22.51	1,206,461	+0.24(+1.06%)
Feb 25, 2021	23.47	23.52	22.24	22.28	1,155,346	-1.18(-5.03%)
Feb 24, 2021	22.63	23.48	22.41	23.45	1,261,077	+0.95(+4.23%)
Feb 23, 2021	22.58	22.64	21.76	22.50	1,275,887	-0.26(-1.16%)
Feb 22, 2021	22.18	23.03	22.04	22.77	2,349,232	+0.48(+2.16%)
Feb 19, 2021	21.92	22.40	21.87	22.29	701,418	+0.49(+2.25%)
Feb 18, 2021	21.72	21.87	21.44	21.79	1,157,451	-0.13(-0.60%)
Feb 17, 2021	22.12	22.20	21.62	21.93	819,406	-0.28(-1.27%)
Feb 16, 2021	22.44	22.79	22.10	22.21	1,131,780	-0.03(-0.13%)
Feb 12, 2021	22.12	22.32	21.80	22.24	1,241,240	+0.28(+1.29%)
Feb 11, 2021	21.70	21.97	21.30	21.96	2,086,948	+0.48(+2.24%)
Feb 10, 2021	22.27	22.34	21.35	21.47	1,262,226	-0.75(-3.39%)
Feb 09, 2021	20.66	22.26	20.36	22.23	2,486,700	-0.65(-2.84%)
Feb 08, 2021	22.08	22.88	22.08	22.88	1,661,978	+0.91(+4.16%)
Feb 05, 2021	22.02	22.14	21.78	21.96	823,358	+0.08(+0.34%)
Feb 04, 2021	21.70	22.00	21.46	21.89	1,342,515	+0.21(+0.96%)
Feb 03, 2021	21.46	21.90	21.30	21.68	1,940,466	+0.11(+0.52%)
Feb 02, 2021	21.56	21.65	21.15	21.57	1,285,185	+0.32(+1.51%)

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.