Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

23.33 +0.62 (+2.73%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.22 10.25 10.16 10.20 1,172,283 +0.03(+0.25%)
Nov 27, 2015 10.17 10.26 10.12 10.18 436,824 +0.00(+0.00%)
Nov 25, 2015 10.07 10.18 10.18 10.18 753,326 +0.09(+0.85%)
Nov 24, 2015 10.19 10.25 10.09 10.09 1,332,800 -0.16(-1.59%)
Nov 23, 2015 10.16 10.25 10.08 10.25 1,733,997 +0.06(+0.59%)
Nov 20, 2015 10.13 10.22 10.07 10.19 1,208,950 +0.14(+1.36%)
Nov 19, 2015 10.05 10.10 9.946 10.06 1,153,297 +0.02(+0.17%)
Nov 18, 2015 9.775 10.06 9.698 10.04 1,758,093 +0.33(+3.35%)
Nov 17, 2015 9.698 9.805 9.586 9.715 1,632,977 +0.03(+0.35%)
Nov 16, 2015 9.527 9.706 9.488 9.681 1,048,523 +0.15(+1.62%)
Nov 13, 2015 9.612 9.723 9.509 9.527 888,191 -0.15(-1.59%)
Nov 12, 2015 9.809 9.809 9.651 9.681 1,428,164 -0.16(-1.65%)
Nov 11, 2015 9.920 9.937 9.826 9.843 1,182,346 -0.05(-0.52%)
Nov 10, 2015 9.946 10.03 9.860 9.895 1,714,831 -0.10(-1.03%)
Nov 09, 2015 10.14 10.18 9.963 9.997 1,237,201 -0.18(-1.77%)
Nov 06, 2015 10.07 10.19 10.01 10.18 1,365,355 +0.09(+0.85%)
Nov 05, 2015 9.878 10.12 9.852 10.09 2,527,857 +0.22(+2.26%)
Nov 04, 2015 9.980 9.980 9.839 9.869 2,101,032 -0.03(-0.35%)
Nov 03, 2015 9.646 9.937 9.415 9.903 3,078,906 +0.66(+7.13%)
Nov 02, 2015 9.064 9.261 9.022 9.244 1,464,348 +0.17(+1.89%)
Oct 30, 2015 9.201 9.227 9.022 9.073 1,482,474 -0.09(-1.03%)
Oct 29, 2015 9.099 9.193 9.039 9.167 2,173,799 -0.01(-0.09%)
Oct 28, 2015 8.893 9.184 8.859 9.176 1,581,860 +0.30(+3.38%)
Oct 27, 2015 8.739 8.885 8.679 8.876 1,968,866 +0.08(+0.88%)
Oct 26, 2015 9.039 9.099 8.671 8.799 1,822,651 -0.30(-3.29%)
Oct 23, 2015 8.953 9.150 8.885 9.099 1,931,174 +0.00(+0.00%)
Oct 22, 2015 9.099 9.244 9.064 9.099 1,429,155 +0.10(+1.14%)
Oct 21, 2015 9.270 9.278 8.987 8.996 786,853 -0.23(-2.50%)
Oct 20, 2015 9.184 9.338 9.159 9.227 1,051,675 +0.03(+0.37%)
Oct 19, 2015 9.193 9.270 9.150 9.193 819,697 -0.02(-0.19%)
Oct 16, 2015 9.193 9.278 9.090 9.210 889,130 +0.02(+0.19%)
Oct 15, 2015 9.253 9.253 9.073 9.193 1,185,357 -0.03(-0.28%)
Oct 14, 2015 8.996 9.291 8.919 9.218 1,796,125 +0.22(+2.47%)
Oct 13, 2015 8.825 9.004 8.790 8.996 1,195,889 +0.09(+1.06%)
Oct 12, 2015 9.056 9.073 8.838 8.902 975,537 -0.15(-1.70%)
Oct 09, 2015 8.902 9.099 8.893 9.056 1,968,355 +0.03(+0.38%)
Oct 08, 2015 8.953 9.086 8.867 9.022 1,031,558 +0.03(+0.29%)
Oct 07, 2015 8.902 9.090 8.799 8.996 1,626,565 +0.13(+1.45%)
Oct 06, 2015 8.765 8.915 8.688 8.867 1,529,747 +0.10(+1.17%)
Oct 05, 2015 8.482 8.825 8.414 8.765 1,528,666 +0.37(+4.38%)
Oct 02, 2015 8.071 8.414 8.020 8.397 1,670,351 +0.24(+2.94%)
Oct 01, 2015 8.285 8.320 8.020 8.157 1,342,106 -0.14(-1.65%)
Sep 30, 2015 8.140 8.328 8.097 8.294 3,777,606 +0.27(+3.30%)
Sep 29, 2015 7.977 8.080 7.943 8.029 1,639,961 +0.07(+0.86%)
Sep 28, 2015 8.071 8.149 7.943 7.960 1,225,202 -0.19(-2.31%)
Sep 25, 2015 8.140 8.204 8.020 8.149 2,157,902 +0.08(+0.95%)
Sep 24, 2015 7.994 8.101 7.913 8.071 1,310,212 +0.00(+0.00%)
Sep 23, 2015 8.234 8.268 8.071 8.071 1,052,426 -0.15(-1.87%)
Sep 22, 2015 8.294 8.371 8.191 8.226 800,605 -0.20(-2.34%)
Sep 21, 2015 8.525 8.594 8.380 8.422 878,328 -0.05(-0.61%)
Sep 18, 2015 8.585 8.628 8.440 8.474 1,332,703 -0.23(-2.65%)
Sep 17, 2015 8.739 8.885 8.688 8.705 1,059,371 -0.05(-0.59%)
Sep 16, 2015 8.688 8.795 8.645 8.756 1,048,456 +0.07(+0.79%)
Sep 15, 2015 8.414 8.705 8.397 8.688 1,304,036 +0.30(+3.57%)
Sep 14, 2015 8.508 8.517 8.380 8.388 806,015 -0.09(-1.01%)
Sep 11, 2015 8.482 8.542 8.380 8.474 1,454,569 -0.06(-0.70%)
Sep 10, 2015 8.585 8.654 8.491 8.534 1,742,258 -0.04(-0.50%)
Sep 09, 2015 8.748 8.842 8.551 8.576 1,927,047 -0.14(-1.57%)
Sep 08, 2015 8.585 8.739 8.525 8.713 2,400,229 +0.28(+3.35%)
Sep 04, 2015 8.337 8.431 8.431 8.431 1,834,831 -0.05(-0.61%)
Sep 03, 2015 8.328 8.585 8.277 8.482 1,802,891 +0.15(+1.75%)
Sep 02, 2015 8.285 8.345 8.166 8.337 1,176,304 +0.16(+1.99%)
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.