Indicators

Vishay Intertechnology (NY: VSH )

23.63 +0.23 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.74	14.74	14.34	14.39	800,749	-0.44(-2.97%)
Apr 27, 2017	14.65	14.83	14.63	14.83	742,556	+0.18(+1.20%)
Apr 26, 2017	14.65	14.78	14.50	14.65	796,234	+0.00(+0.00%)
Apr 25, 2017	14.65	14.78	14.52	14.65	1,154,237	+0.18(+1.22%)
Apr 24, 2017	14.30	14.47	14.12	14.47	842,013	+0.40(+2.81%)
Apr 21, 2017	13.95	14.12	13.86	14.08	960,086	+0.08(+0.57%)
Apr 20, 2017	13.95	14.08	13.86	14.00	1,039,743	+0.14(+1.02%)
Apr 19, 2017	13.90	13.99	13.73	13.86	859,497	+0.00(+0.00%)
Apr 18, 2017	13.77	13.90	13.68	13.86	708,880	+0.04(+0.32%)
Apr 17, 2017	13.68	13.81	13.55	13.81	1,075,582	+0.18(+1.29%)
Apr 13, 2017	13.81	13.90	13.64	13.64	914,575	-0.18(-1.27%)
Apr 12, 2017	14.08	14.08	13.73	13.81	1,014,386	-0.22(-1.57%)
Apr 11, 2017	13.90	14.08	13.81	14.03	781,650	+0.09(+0.63%)
Apr 10, 2017	13.99	14.17	13.90	13.95	635,644	-0.04(-0.25%)
Apr 07, 2017	13.86	14.17	13.86	13.98	1,095,334	+0.04(+0.25%)
Apr 06, 2017	13.90	13.99	13.77	13.95	1,250,312	+0.04(+0.32%)
Apr 05, 2017	14.21	14.25	13.81	13.90	1,274,617	-0.22(-1.56%)
Apr 04, 2017	14.25	14.47	14.03	14.12	1,090,129	-0.18(-1.23%)

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.