Indicators

Vishay Intertechnology (NY: VSH )

23.30 +0.56 (+2.46%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.73	15.04	14.73	15.00	2,041,158	+0.31(+2.10%)
Jun 27, 2019	14.46	14.69	14.39	14.69	1,091,637	+0.33(+2.28%)
Jun 26, 2019	14.40	14.70	14.35	14.36	953,456	+0.10(+0.70%)
Jun 25, 2019	14.36	14.43	14.25	14.26	983,355	-0.10(-0.70%)
Jun 24, 2019	14.49	14.59	14.34	14.36	1,048,146	-0.11(-0.75%)
Jun 21, 2019	14.40	14.52	14.20	14.47	1,821,082	+0.03(+0.19%)
Jun 20, 2019	14.52	14.57	14.34	14.44	1,424,844	+0.18(+1.27%)
Jun 19, 2019	14.35	14.44	14.23	14.26	907,201	-0.01(-0.06%)
Jun 18, 2019	14.02	14.54	13.96	14.27	1,706,774	+0.37(+2.68%)
Jun 17, 2019	13.92	14.08	13.85	13.90	648,107	-0.09(-0.65%)
Jun 14, 2019	14.24	14.27	13.92	13.99	799,456	-0.41(-2.84%)
Jun 13, 2019	14.16	14.43	14.16	14.40	810,490	+0.28(+1.99%)
Jun 12, 2019	14.25	14.27	14.01	14.12	1,310,288	-0.19(-1.30%)
Jun 11, 2019	14.61	14.70	14.23	14.30	1,798,205	-0.07(-0.50%)
Jun 10, 2019	14.38	14.70	14.33	14.38	827,392	+0.06(+0.44%)
Jun 07, 2019	14.29	14.52	14.10	14.31	1,060,143	+0.15(+1.08%)
Jun 06, 2019	14.11	14.31	13.97	14.16	1,249,854	+0.00(+0.00%)
Jun 05, 2019	14.36	14.44	13.85	14.16	1,458,225	-0.14(-1.01%)
Jun 04, 2019	13.88	14.31	13.88	14.30	1,801,864	+0.64(+4.69%)

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.