Indicators

Vishay Intertechnology (NY: VSH )

22.63 +0.53 (+2.40%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	22.11	22.66	22.11	22.63	1,031,965	+0.53(+2.40%)
Apr 25, 2024	22.11	22.42	21.89	22.10	1,209,470	-0.18(-0.81%)
Apr 24, 2024	21.74	22.28	21.71	22.28	1,711,389	+0.70(+3.24%)
Apr 23, 2024	21.02	21.71	21.02	21.58	831,065	+0.54(+2.57%)
Apr 22, 2024	21.21	21.31	20.98	21.04	1,146,374	+0.14(+0.67%)
Apr 19, 2024	20.96	21.23	20.83	20.90	1,041,048	-0.18(-0.85%)
Apr 18, 2024	21.11	21.29	20.98	21.08	878,626	-0.01(-0.05%)
Apr 17, 2024	21.48	21.64	21.08	21.09	839,874	-0.24(-1.13%)
Apr 16, 2024	21.37	21.61	21.19	21.33	832,669	-0.09(-0.42%)
Apr 15, 2024	21.67	21.85	21.35	21.42	1,014,288	-0.20(-0.93%)
Apr 12, 2024	21.83	21.91	21.50	21.62	709,659	-0.40(-1.82%)
Apr 11, 2024	21.93	22.05	21.56	22.02	1,084,738	+0.28(+1.29%)
Apr 10, 2024	22.06	22.15	21.55	21.74	1,051,396	-0.78(-3.46%)
Apr 09, 2024	22.23	22.57	22.23	22.52	815,463	+0.50(+2.27%)
Apr 08, 2024	22.05	22.39	22.00	22.02	1,386,384	+0.13(+0.59%)
Apr 05, 2024	21.80	21.98	21.79	21.89	1,204,690	+0.04(+0.18%)
Apr 04, 2024	22.49	22.66	21.79	21.85	919,962	-0.34(-1.53%)
Apr 03, 2024	21.88	22.37	21.84	22.19	1,638,900	+0.21(+0.96%)
Apr 02, 2024	22.26	22.52	21.71	21.98	2,595,956	-0.54(-2.40%)

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.