Indicators

Vishay Intertechnology (NY: VSH )

23.01 -0.19 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.41	18.60	18.14	18.34	1,069,531	-0.38(-2.04%)
Feb 25, 2022	18.53	18.77	18.43	18.72	761,565	+0.20(+1.08%)
Feb 24, 2022	17.68	18.57	17.58	18.52	1,262,554	+0.40(+2.22%)
Feb 23, 2022	18.87	19.11	18.10	18.12	1,044,271	-0.62(-3.31%)
Feb 22, 2022	19.05	19.23	18.57	18.74	943,629	-0.41(-2.15%)
Feb 18, 2022				19.15	0	-0.01(-0.05%)
Feb 17, 2022	19.34	19.41	19.07	19.16	647,283	-0.36(-1.86%)
Feb 16, 2022	19.48	19.58	19.18	19.52	508,642	-0.02(-0.10%)
Feb 15, 2022	19.17	19.62	18.99	19.54	1,006,814	+0.58(+3.07%)
Feb 14, 2022	19.05	19.29	18.89	18.96	1,069,729	+0.06(+0.30%)
Feb 11, 2022	18.92	19.40	18.83	18.90	1,525,427	+0.07(+0.36%)
Feb 10, 2022	19.06	19.42	18.73	18.83	1,867,143	-0.58(-3.00%)
Feb 09, 2022	19.63	19.81	19.30	19.42	1,165,701	+0.05(+0.25%)
Feb 08, 2022	20.23	20.23	18.69	19.37	1,591,854	-0.28(-1.41%)
Feb 07, 2022	19.53	19.75	19.38	19.65	1,214,541	+0.24(+1.23%)
Feb 04, 2022	19.16	19.59	18.93	19.41	652,256	+0.07(+0.35%)
Feb 03, 2022	19.72		19.31	19.34	567,353	-0.64(-3.20%)
Feb 02, 2022	19.69	19.99	19.63	19.98	732,937	+0.35(+1.80%)

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.