Indicators

Vishay Intertechnology (NY: VSH )

23.87 -0.13 (-0.54%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.22	18.49	18.13	18.31	1,264,860	+0.09(+0.49%)
Sep 27, 2018	18.49	18.53	18.06	18.22	1,054,915	-0.27(-1.46%)
Sep 26, 2018	18.85	18.89	18.46	18.49	1,495,340	-0.36(-1.91%)
Sep 25, 2018	19.30	19.43	18.80	18.85	1,283,994	-0.54(-2.78%)
Sep 24, 2018	19.34	19.39	19.07	19.39	770,795	+0.05(+0.23%)
Sep 21, 2018	19.43	19.52	19.21	19.34	1,825,822	-0.14(-0.69%)
Sep 20, 2018	18.89	19.50	18.89	19.48	2,369,706	+0.76(+4.09%)
Sep 19, 2018	19.07	19.21	18.69	18.71	999,808	-0.36(-1.89%)
Sep 18, 2018	19.07	19.39	18.89	19.07	1,192,305	+0.09(+0.47%)
Sep 17, 2018	19.43	19.50	18.94	18.98	927,259	-0.40(-2.09%)
Sep 14, 2018	19.25	19.55	19.12	19.39	1,319,322	+0.13(+0.70%)
Sep 13, 2018	19.21	19.46	18.98	19.25	1,184,892	+0.12(+0.64%)
Sep 12, 2018	19.13	19.18	18.64	19.13	1,660,267	-0.04(-0.23%)
Sep 11, 2018	19.58	19.63	19.13	19.18	1,131,864	-0.40(-2.06%)
Sep 10, 2018	19.54	19.69	19.40	19.58	1,380,190	+0.00(+0.00%)
Sep 07, 2018	19.67	19.71	19.36	19.58	1,559,162	-0.13(-0.68%)
Sep 06, 2018	20.34	20.43	19.65	19.71	1,588,559	-0.67(-3.30%)
Sep 05, 2018	20.66	20.75	20.03	20.39	1,403,443	-0.31(-1.51%)

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.