Indicators

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.099	7.548	7.066	7.307	2,606,261	+0.05(+0.69%)
Sep 27, 2002	7.498	7.664	7.224	7.257	2,823,409	-0.32(-4.27%)
Sep 26, 2002	7.763	7.846	7.564	7.581	2,316,368	-0.16(-2.04%)
Sep 25, 2002	8.012	8.012	7.606	7.738	2,876,281	+0.13(+1.75%)
Sep 24, 2002	7.822	8.054	7.581	7.606	1,771,510	-0.43(-5.37%)
Sep 23, 2002	8.345	8.345	7.888	8.037	1,070,445	-0.31(-3.68%)
Sep 20, 2002	8.577	8.577	8.303	8.345	1,510,523	+0.04(+0.50%)
Sep 19, 2002	8.311	8.677	8.220	8.303	1,598,322	-0.26(-3.01%)
Sep 18, 2002	8.801	8.851	8.428	8.560	2,313,237	-0.42(-4.63%)
Sep 17, 2002	9.466	9.598	8.893	8.976	1,910,495	-0.47(-5.01%)
Sep 16, 2002	9.308	9.590	9.258	9.449	1,908,929	+0.14(+1.52%)
Sep 13, 2002	10.01	10.09	9.133	9.308	3,677,188	-0.73(-7.28%)
Sep 12, 2002	10.47	10.47	10.01	10.04	2,028,885	-0.69(-6.42%)
Sep 11, 2002	10.91	11.04	10.68	10.73	1,676,124	-0.10(-0.92%)
Sep 10, 2002	10.71	10.92	10.59	10.83	2,264,942	+0.07(+0.69%)
Sep 09, 2002	10.96	10.96	10.56	10.75	1,665,164	-0.29(-2.63%)
Sep 06, 2002	10.96	11.21	10.92	11.04	1,429,830	+0.37(+3.50%)
Sep 05, 2002	10.95	10.96	10.46	10.67	1,456,206	-0.43(-3.89%)
Sep 04, 2002	11.13	11.25	10.55	11.10	2,259,281	-0.15(-1.33%)

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.