Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

22.63 +0.53 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.635 8.635 8.336 8.453 805,484 -0.36(-4.05%)
Mar 28, 2003 8.843 8.926 8.768 8.810 393,227 -0.17(-1.85%)
Mar 27, 2003 8.851 9.092 8.735 8.976 616,758 +0.04(+0.46%)
Mar 26, 2003 9.133 9.175 8.926 8.934 461,756 -0.16(-1.74%)
Mar 25, 2003 9.050 9.266 8.942 9.092 934,833 +0.07(+0.74%)
Mar 24, 2003 9.258 9.349 8.934 9.025 917,370 -0.54(-5.64%)
Mar 21, 2003 9.192 9.615 9.125 9.565 1,752,240 +0.55(+6.08%)
Mar 20, 2003 8.884 9.050 8.644 9.017 780,674 +0.14(+1.59%)
Mar 19, 2003 9.001 9.075 8.677 8.876 1,941,809 -0.09(-1.02%)
Mar 18, 2003 8.760 8.967 8.610 8.967 1,058,763 +0.22(+2.47%)
Mar 17, 2003 8.154 8.751 8.154 8.751 1,404,177 +0.46(+5.51%)
Mar 14, 2003 8.079 8.353 7.888 8.295 1,652,037 +0.36(+4.50%)
Mar 13, 2003 7.639 7.971 7.572 7.938 1,733,814 +0.47(+6.34%)
Mar 12, 2003 7.456 7.531 7.332 7.464 634,101 -0.01(-0.11%)
Mar 11, 2003 7.340 7.556 7.282 7.473 1,314,933 +0.08(+1.12%)
Mar 10, 2003 7.514 7.581 7.290 7.390 990,596 -0.24(-3.16%)
Mar 07, 2003 7.722 7.722 7.431 7.631 2,258,679 -0.09(-1.18%)
Mar 06, 2003 7.888 7.896 7.655 7.722 1,374,429 -0.17(-2.11%)
Mar 05, 2003 8.012 8.137 7.830 7.888 607,605 -0.21(-2.56%)
Mar 04, 2003 8.303 8.303 8.029 8.095 755,141 -0.21(-2.50%)
Mar 03, 2003 8.536 8.585 8.212 8.303 1,204,974 -0.08(-0.99%)
Feb 28, 2003 8.311 8.527 8.262 8.386 716,240 +0.07(+0.80%)
Feb 27, 2003 8.170 8.353 8.087 8.320 769,955 +0.22(+2.66%)
Feb 26, 2003 8.411 8.428 8.054 8.104 1,024,679 -0.31(-3.65%)
Feb 25, 2003 8.428 8.461 8.203 8.411 780,312 -0.02(-0.20%)
Feb 24, 2003 8.511 8.552 8.345 8.428 680,831 -0.16(-1.84%)
Feb 21, 2003 8.685 8.685 8.419 8.585 980,238 -0.09(-1.05%)
Feb 20, 2003 8.743 8.901 8.677 8.677 492,949 +0.02(+0.29%)
Feb 19, 2003 8.776 8.793 8.552 8.652 632,174 -0.09(-1.04%)
Feb 18, 2003 8.386 8.826 8.386 8.743 1,267,360 +0.43(+5.19%)
Feb 14, 2003 7.971 8.411 7.971 8.311 1,355,520 +0.42(+5.37%)
Feb 13, 2003 7.871 8.037 7.672 7.888 1,449,823 +0.02(+0.21%)
Feb 12, 2003 8.012 8.079 7.797 7.871 1,330,831 -0.27(-3.27%)
Feb 11, 2003 8.386 8.469 8.037 8.137 1,111,635 -0.21(-2.49%)
Feb 10, 2003 8.179 8.519 8.095 8.345 1,288,557 +0.08(+1.01%)
Feb 07, 2003 8.677 8.801 8.203 8.262 1,431,396 -0.41(-4.69%)
Feb 06, 2003 8.677 8.967 8.594 8.668 1,257,484 -0.13(-1.51%)
Feb 05, 2003 8.585 8.909 8.585 8.801 1,540,873 +0.26(+3.01%)
Feb 04, 2003 8.610 8.610 8.403 8.544 1,283,017 -0.07(-0.87%)
Feb 03, 2003 8.577 8.760 8.469 8.619 1,429,228 +0.04(+0.48%)
Jan 31, 2003 8.262 8.577 8.187 8.577 1,210,875 +0.23(+2.79%)
Jan 30, 2003 8.585 8.677 8.245 8.345 1,443,680 -0.21(-2.43%)
Jan 29, 2003 8.345 8.552 8.062 8.552 1,272,780 +0.00(+0.00%)
Jan 28, 2003 8.453 8.552 8.137 8.552 2,251,212 +0.20(+2.39%)
Jan 27, 2003 8.760 8.785 8.353 8.353 1,203,167 -0.51(-5.81%)
Jan 24, 2003 8.967 8.967 8.660 8.868 836,556 -0.08(-0.93%)
Jan 23, 2003 8.843 9.017 8.303 8.951 2,805,705 -0.17(-1.91%)
Jan 22, 2003 9.299 9.341 9.059 9.125 1,003,482 -0.24(-2.57%)
Jan 21, 2003 9.756 9.856 9.308 9.366 914,841 -0.39(-4.00%)
Jan 17, 2003 10.15 10.15 9.549 9.756 1,127,774 -0.63(-6.08%)
Jan 16, 2003 10.54 10.79 10.33 10.39 772,002 -0.14(-1.34%)
Jan 15, 2003 10.71 10.74 10.40 10.53 928,330 -0.07(-0.70%)
Jan 14, 2003 10.22 10.64 10.22 10.60 1,485,472 +0.30(+2.90%)
Jan 13, 2003 10.42 10.49 10.19 10.30 966,749 -0.12(-1.12%)
Jan 10, 2003 10.13 10.46 10.09 10.42 1,471,140 +0.04(+0.40%)
Jan 09, 2003 10.34 10.64 10.21 10.38 989,993 +0.21(+2.04%)
Jan 08, 2003 10.53 10.53 10.05 10.17 1,443,078 -0.38(-3.62%)
Jan 07, 2003 10.70 10.99 10.50 10.55 832,100 -0.15(-1.40%)
Jan 06, 2003 10.30 10.91 10.30 10.70 1,407,308 +0.36(+3.45%)
Jan 03, 2003 9.922 10.37 9.856 10.35 1,365,637 +0.27(+2.72%)
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.