Indicators

Vishay Intertechnology (NY: VSH )

22.91 -0.29 (-1.27%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.997	8.184	7.895	7.997	23,248	-0.08(-0.99%)
Sep 29, 2010	7.796	8.193	7.780	8.077	4,174,506	+0.26(+3.27%)
Sep 28, 2010	7.598	7.829	7.408	7.821	2,521,869	+0.21(+2.82%)
Sep 27, 2010	7.573	7.697	7.491	7.606	1,698,384	+0.03(+0.44%)
Sep 24, 2010	7.334	7.598	7.292	7.573	2,194,151	+0.41(+5.77%)
Sep 23, 2010	7.160	7.251	6.995	7.160	3,514,423	+0.03(+0.43%)
Sep 22, 2010	7.433	7.441	7.045	7.130	4,436,192	-0.36(-4.82%)
Sep 21, 2010	7.664	7.705	7.474	7.491	2,639,185	-0.20(-2.58%)
Sep 20, 2010	7.598	7.755	7.548	7.689	2,092,064	+0.14(+1.86%)
Sep 17, 2010	7.548	7.590	7.325	7.548	2,153,103	+0.01(+0.11%)
Sep 15, 2010	7.458	7.639	7.218	7.540	2,847,169	+0.07(+1.00%)
Sep 14, 2010	7.259	7.491	7.086	7.466	24,748	+0.19(+2.61%)
Sep 13, 2010	7.102	7.319	7.069	7.276	2,710,987	+0.31(+4.38%)
Sep 10, 2010	7.036	7.061	6.863	6.970	3,149,317	-0.02(-0.35%)
Sep 09, 2010	6.979	7.102	6.921	6.995	2,814,898	+0.14(+2.05%)
Sep 08, 2010	6.830	6.896	6.723	6.855	1,895,202	+0.06(+0.85%)
Sep 07, 2010	6.838	6.946	6.644	6.797	221	-0.11(-1.56%)
Sep 03, 2010	6.921	6.979	6.772	6.904	1,807,710	+0.12(+1.83%)
Sep 02, 2010	6.690	6.809	6.574	6.780	552	+0.17(+2.50%)

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.