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 (%)
Jul 29, 2022	19.61	20.10	19.56	20.02	853,879	+0.32(+1.62%)
Jul 28, 2022	19.52	19.75	19.30	19.70	604,800	+0.29(+1.50%)
Jul 27, 2022	18.99	19.53	18.86	19.41	658,519	+0.68(+3.62%)
Jul 26, 2022	18.60	18.83	18.57	18.73	880,973	+0.03(+0.16%)
Jul 25, 2022	18.77	18.86	18.53	18.70	1,114,630	-0.03(-0.16%)
Jul 22, 2022	19.29	19.29	18.67	18.73	1,315,682	-0.48(-2.52%)
Jul 21, 2022	19.04	19.22	18.84	19.21	1,122,004	+0.16(+0.86%)
Jul 20, 2022	18.86	19.13	18.67	19.05	1,023,618	+0.15(+0.77%)
Jul 19, 2022	18.32	19.08	18.32	18.90	856,799	+0.70(+3.83%)
Jul 18, 2022	18.81	18.81	17.97	18.21	1,327,772	-0.49(-2.64%)
Jul 15, 2022	18.39	18.71	18.19	18.70	1,259,306	+0.58(+3.21%)
Jul 14, 2022	17.91	18.13	17.71	18.12	904,252	-0.02(-0.11%)
Jul 13, 2022	17.66	18.19	17.63	18.14	1,159,001	+0.24(+1.35%)
Jul 12, 2022	17.83	18.15	17.82	17.90	1,254,114	+0.06(+0.33%)
Jul 11, 2022	17.60	17.93	17.54	17.84	1,304,878	+0.17(+0.99%)
Jul 08, 2022	17.19	17.71	17.18	17.66	925,564	+0.42(+2.42%)
Jul 07, 2022	16.89	17.36	16.89	17.25	1,004,578	+0.56(+3.37%)
Jul 06, 2022	16.74	16.89	16.47	16.68	988,594	-0.06(-0.35%)
Jul 05, 2022	16.47	16.76	16.20	16.74	1,383,815	-0.12(-0.69%)

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.