Indicators

Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.63	16.72	16.50	16.68	1,121,643	+0.09(+0.53%)
Sep 28, 2017	16.50	16.63	16.46	16.59	1,481,501	+0.13(+0.81%)
Sep 27, 2017	16.41	16.59	16.19	16.46	2,536,124	+0.13(+0.81%)
Sep 26, 2017	16.19	16.41	16.15	16.32	2,266,888	+0.18(+1.10%)
Sep 25, 2017	16.06	16.21	16.01	16.15	889,454	+0.09(+0.55%)
Sep 22, 2017	15.93	16.15	15.93	16.06	1,673,885	+0.13(+0.84%)
Sep 21, 2017	15.97	16.12	15.88	15.93	1,312,750	-0.04(-0.28%)
Sep 20, 2017	16.15	16.24	15.97	15.97	1,153,214	-0.22(-1.37%)
Sep 19, 2017	16.19	16.28	16.08	16.19	4,045,251	+0.09(+0.55%)
Sep 18, 2017	16.24	16.35	16.01	16.10	1,501,851	-0.04(-0.27%)
Sep 15, 2017	15.88	16.24	15.88	16.15	2,362,924	+0.27(+1.68%)
Sep 14, 2017	15.93	15.99	15.79	15.88	900,319	-0.08(-0.49%)
Sep 13, 2017	15.83	15.96	15.83	15.96	1,178,927	+0.04(+0.28%)
Sep 12, 2017	15.91	15.96	15.83	15.91	1,031,419	+0.09(+0.56%)
Sep 11, 2017	15.56	15.87	15.47	15.83	1,252,799	+0.35(+2.29%)
Sep 08, 2017	15.43	15.63	15.38	15.47	1,565,746	-0.04(-0.29%)
Sep 07, 2017	15.65	15.74	15.49	15.52	1,274,244	-0.09(-0.57%)
Sep 06, 2017	15.65	15.78	15.52	15.60	1,394,983	+0.04(+0.28%)
Sep 05, 2017	15.74	15.83	15.56	15.56	1,572,688	-0.18(-1.12%)

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.