Indicators

Vishay Intertechnology (NY: VSH )

22.98 -0.22 (-0.95%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.63	11.78	11.51	11.59	1,391,360	-0.12(-1.06%)
Jul 28, 2005	11.63	11.77	11.54	11.71	912,373	+0.03(+0.28%)
Jul 27, 2005	11.69	11.72	11.49	11.68	1,495,383	-0.04(-0.35%)
Jul 26, 2005	11.21	11.77	11.20	11.72	3,314,566	+0.76(+6.94%)
Jul 25, 2005	11.21	11.24	10.85	10.96	1,475,304	-0.31(-2.79%)
Jul 22, 2005	11.23	11.36	10.99	11.28	894,955	-0.01(-0.07%)
Jul 21, 2005	11.41	11.45	11.19	11.29	2,080,207	+0.06(+0.52%)
Jul 20, 2005	11.04	11.33	10.97	11.23	1,829,948	+0.07(+0.59%)
Jul 19, 2005	10.95	11.17	10.84	11.16	2,100,406	+0.24(+2.20%)
Jul 18, 2005	10.69	10.95	10.58	10.92	2,319,579	+0.17(+1.62%)
Jul 15, 2005	10.58	10.81	10.58	10.75	2,116,494	+0.12(+1.17%)
Jul 14, 2005	10.13	10.63	10.10	10.62	2,958,350	+0.56(+5.59%)
Jul 13, 2005	10.23	10.23	9.962	10.06	1,061,754	-0.17(-1.70%)
Jul 12, 2005	10.19	10.29	10.14	10.24	737,954	+0.04(+0.41%)
Jul 11, 2005	9.962	10.22	9.921	10.19	1,448,815	+0.24(+2.41%)
Jul 08, 2005	9.797	10.00	9.739	9.954	917,937	+0.15(+1.52%)
Jul 07, 2005	9.723	9.830	9.656	9.805	668,283	-0.09(-0.92%)
Jul 06, 2005	9.863	9.987	9.813	9.896	713,521	+0.00(+0.00%)
Jul 05, 2005	9.714	9.904	9.681	9.896	766,379	+0.12(+1.18%)

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.