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

Vishay Intertechnology (NY: VSH )

22.51 -0.54 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2005 10.72 10.73 10.58 10.70 2,470,137 +0.04(+0.39%)
May 27, 2005 10.71 10.71 10.56 10.66 1,043,370 -0.11(-1.00%)
May 26, 2005 10.62 10.81 10.60 10.77 967,172 +0.17(+1.57%)
May 25, 2005 10.91 10.91 10.56 10.60 2,491,838 -0.35(-3.18%)
May 24, 2005 10.79 10.96 10.79 10.95 1,149,708 +0.05(+0.46%)
May 23, 2005 10.87 10.95 10.87 10.90 890,493 -0.01(-0.08%)
May 20, 2005 10.87 10.94 10.72 10.91 1,464,744 +0.03(+0.31%)
May 19, 2005 10.85 10.95 10.80 10.87 1,460,766 +0.02(+0.15%)
May 18, 2005 10.67 10.91 10.56 10.86 1,732,761 +0.23(+2.19%)
May 17, 2005 10.61 10.70 10.45 10.62 1,898,658 -0.01(-0.08%)
May 16, 2005 10.51 10.66 10.50 10.63 1,883,949 +0.07(+0.71%)
May 13, 2005 10.43 10.58 10.36 10.56 3,771,395 +0.19(+1.84%)
May 12, 2005 10.27 10.39 10.23 10.37 1,651,379 +0.17(+1.63%)
May 11, 2005 10.31 10.31 10.05 10.20 917,500 -0.02(-0.24%)
May 10, 2005 10.08 10.31 10.04 10.23 1,296,677 +0.07(+0.65%)
May 09, 2005 10.12 10.19 9.986 10.16 638,512 +0.06(+0.58%)
May 06, 2005 10.06 10.12 9.937 10.10 1,067,724 +0.10(+0.99%)
May 05, 2005 9.870 10.27 9.771 10.00 1,337,789 +0.09(+0.92%)
May 04, 2005 9.820 9.978 9.621 9.912 2,795,180 +0.07(+0.67%)
May 03, 2005 9.223 9.870 9.041 9.845 8,978,962 +1.03(+11.67%)
May 02, 2005 8.916 9.041 8.726 8.817 1,890,098 -0.05(-0.56%)
Apr 29, 2005 8.833 8.900 8.709 8.867 1,968,224 +0.12(+1.33%)
Apr 28, 2005 9.016 9.049 8.742 8.750 1,218,430 -0.31(-3.39%)
Apr 27, 2005 8.999 9.074 8.792 9.057 839,253 -0.02(-0.27%)
Apr 26, 2005 9.124 9.207 9.057 9.082 1,402,653 -0.05(-0.55%)
Apr 25, 2005 9.124 9.149 9.066 9.132 1,519,481 +0.12(+1.29%)
Apr 22, 2005 9.306 9.306 8.999 9.016 2,424,322 -0.28(-3.03%)
Apr 21, 2005 9.157 9.447 9.124 9.298 1,942,664 +0.24(+2.66%)
Apr 20, 2005 9.381 9.389 9.024 9.057 1,688,031 -0.29(-3.11%)
Apr 19, 2005 9.290 9.414 9.140 9.348 1,392,526 +0.22(+2.36%)
Apr 18, 2005 8.999 9.256 8.958 9.132 1,340,442 +0.10(+1.10%)
Apr 15, 2005 9.298 9.331 8.974 9.032 1,903,119 -0.35(-3.71%)
Apr 14, 2005 9.414 9.480 9.323 9.381 1,630,401 +0.05(+0.53%)
Apr 13, 2005 9.737 9.737 9.323 9.331 2,268,793 -0.41(-4.26%)
Apr 12, 2005 9.713 9.771 9.572 9.746 2,460,009 +0.00(+0.00%)
Apr 11, 2005 9.903 9.903 9.713 9.746 1,160,318 -0.09(-0.93%)
Apr 08, 2005 9.895 9.928 9.771 9.837 1,042,646 -0.05(-0.50%)
Apr 07, 2005 9.920 9.978 9.796 9.887 1,241,940 -0.06(-0.58%)
Apr 06, 2005 9.978 10.05 9.920 9.945 1,776,285 -0.02(-0.25%)
Apr 05, 2005 10.04 10.12 9.953 9.970 1,493,801 -0.06(-0.58%)
Apr 04, 2005 10.22 10.22 9.920 10.03 1,897,332 -0.22(-2.10%)
Apr 01, 2005 10.33 10.45 10.20 10.24 1,634,018 -0.07(-0.64%)
Mar 31, 2005 10.13 10.31 10.04 10.31 1,580,246 +0.18(+1.80%)
Mar 30, 2005 10.02 10.15 9.961 10.13 1,419,653 +0.13(+1.33%)
Mar 29, 2005 10.12 10.19 9.920 9.995 1,615,571 -0.17(-1.63%)
Mar 28, 2005 10.19 10.26 10.14 10.16 978,506 -0.05(-0.49%)
Mar 24, 2005 10.15 10.35 10.11 10.21 910,507 +0.08(+0.82%)
Mar 23, 2005 10.15 10.34 10.13 10.13 645,264 -0.05(-0.49%)
Mar 22, 2005 10.28 10.38 10.14 10.18 753,049 -0.10(-0.97%)
Mar 21, 2005 10.20 10.38 10.14 10.28 1,259,302 +0.11(+1.06%)
Mar 18, 2005 10.32 10.36 9.995 10.17 2,004,996 -0.15(-1.45%)
Mar 17, 2005 10.42 10.58 10.30 10.32 1,174,785 -0.02(-0.24%)
Mar 16, 2005 10.55 10.67 10.34 10.34 1,072,667 -0.21(-1.96%)
Mar 15, 2005 10.85 10.86 10.53 10.55 706,390 -0.31(-2.83%)
Mar 14, 2005 10.62 10.87 10.62 10.86 711,213 +0.26(+2.43%)
Mar 11, 2005 10.89 10.91 10.53 10.60 1,113,056 -0.22(-2.07%)
Mar 10, 2005 10.87 10.91 10.75 10.82 731,106 -0.03(-0.31%)
Mar 09, 2005 10.91 11.08 10.83 10.86 999,243 -0.05(-0.46%)
Mar 08, 2005 11.09 11.23 10.89 10.91 1,178,041 -0.26(-2.30%)
Mar 07, 2005 10.85 11.23 10.84 11.16 1,719,740 +0.32(+2.98%)
Mar 04, 2005 11.02 11.16 10.82 10.84 1,433,518 -0.15(-1.36%)
Mar 03, 2005 10.87 11.04 10.81 10.99 1,219,756 +0.16(+1.45%)
Mar 02, 2005 11.01 11.06 10.78 10.83 903,876 -0.28(-2.54%)
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.