Skip to main content

Vishay Intertechnology (NY: VSH )

22.68 -0.20 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.88 22.58 22.58 22.68 2,205,639 -0.20(-0.87%)
Mar 27, 2024 22.34 22.91 22.21 22.88 1,072,836 +0.73(+3.30%)
Mar 26, 2024 22.65 22.71 22.13 22.15 1,043,694 -0.36(-1.60%)
Mar 25, 2024 21.91 22.75 21.87 22.51 1,716,421 +0.50(+2.27%)
Mar 22, 2024 22.30 22.37 21.98 22.01 630,325 -0.26(-1.17%)
Mar 21, 2024 21.91 22.34 21.89 22.27 1,343,764 +0.60(+2.77%)
Mar 20, 2024 21.49 21.87 21.30 21.67 961,660 +0.18(+0.84%)
Mar 19, 2024 21.28 21.68 21.28 21.49 1,072,744 +0.07(+0.33%)
Mar 18, 2024 22.11 22.21 21.41 21.42 1,301,793 -0.76(-3.43%)
Mar 15, 2024 21.94 22.25 21.90 22.18 3,110,515 +0.03(+0.14%)
Mar 14, 2024 22.45 22.60 21.85 22.15 1,693,771 -0.47(-2.08%)
Mar 13, 2024 23.01 23.18 22.59 22.62 1,122,616 -0.52(-2.25%)
Mar 12, 2024 23.20 23.22 22.89 23.14 1,644,460 +0.06(+0.26%)
Mar 11, 2024 22.99 23.13 22.87 23.08 640,504 -0.04(-0.17%)
Mar 08, 2024 23.57 23.67 23.11 23.12 1,239,717 -0.24(-1.02%)
Mar 07, 2024 23.16 23.54 23.13 23.36 969,918 +0.42(+1.82%)
Mar 06, 2024 23.02 23.07 22.63 22.94 1,253,664 +0.19(+0.83%)
Mar 05, 2024 22.50 22.98 22.47 22.75 1,557,144 +0.00(+0.00%)
Mar 04, 2024 22.64 22.87 22.50 22.75 1,282,282 +0.36(+1.60%)
Mar 01, 2024 21.77 22.49 21.57 22.39 1,590,613 +0.74(+3.40%)
Feb 29, 2024 22.12 22.21 21.52 21.66 2,246,210 -0.12(-0.55%)
Feb 28, 2024 21.14 21.80 21.03 21.78 1,359,927 +0.11(+0.51%)
Feb 27, 2024 21.91 22.07 21.52 21.67 2,079,800 -0.07(-0.32%)
Feb 26, 2024 21.48 21.80 21.44 21.74 970,709 +0.12(+0.55%)
Feb 23, 2024 21.45 21.70 21.19 21.62 1,828,849 +0.19(+0.88%)
Feb 22, 2024 21.37 21.62 21.31 21.43 1,587,795 +0.10(+0.47%)
Feb 21, 2024 21.46 21.54 20.96 21.33 1,666,765 -0.42(-1.92%)
Feb 20, 2024 21.84 21.97 21.67 21.75 1,018,127 -0.44(-1.97%)
Feb 16, 2024 22.06 22.40 21.93 22.18 1,200,027 -0.02(-0.09%)
Feb 15, 2024 21.78 22.27 21.71 22.20 1,945,853 +0.63(+2.91%)
Feb 14, 2024 21.38 21.68 21.15 21.58 1,563,100 +0.52(+2.46%)
Feb 13, 2024 21.72 21.94 20.87 21.06 2,298,556 -1.37(-6.13%)
Feb 12, 2024 22.19 22.51 22.03 22.43 1,823,256 +0.23(+1.03%)
Feb 09, 2024 21.87 22.20 21.58 22.20 1,516,619 +0.45(+2.06%)
Feb 08, 2024 21.04 21.77 20.84 21.76 2,571,050 +0.66(+3.11%)
Feb 07, 2024 21.01 21.53 20.92 21.10 1,848,994 -0.39(-1.81%)
Feb 06, 2024 21.55 21.72 21.42 21.49 1,155,728 -0.07(-0.32%)
Feb 05, 2024 21.69 21.74 21.27 21.56 1,367,027 -0.27(-1.23%)
Feb 02, 2024 21.55 22.04 21.47 21.83 1,150,350 -0.07(-0.32%)
Feb 01, 2024 21.72 21.91 21.45 21.90 1,978,182 +0.26(+1.20%)
Jan 31, 2024 22.00 22.58 21.63 21.64 1,921,295 -0.59(-2.64%)
Jan 30, 2024 22.22 22.40 22.14 22.22 654,994 -0.01(-0.04%)
Jan 29, 2024 21.96 22.27 21.68 22.23 730,412 +0.20(+0.90%)
Jan 26, 2024 22.14 22.29 21.94 22.03 809,664 -0.11(-0.49%)
Jan 25, 2024 22.73 22.73 22.11 22.14 826,965 -0.29(-1.29%)
Jan 24, 2024 22.86 22.86 22.34 22.43 810,019 -0.24(-1.05%)
Jan 23, 2024 22.81 22.88 22.59 22.67 1,034,999 +0.10(+0.44%)
Jan 22, 2024 22.36 22.60 22.24 22.57 1,275,207 +0.36(+1.61%)
Jan 19, 2024 22.28 22.38 21.89 22.21 1,286,736 +0.10(+0.45%)
Jan 18, 2024 22.06 22.18 21.81 22.11 1,138,286 +0.48(+2.21%)
Jan 17, 2024 21.86 21.97 21.54 21.64 1,142,853 -0.56(-2.51%)
Jan 16, 2024 22.15 22.26 21.98 22.19 847,213 -0.12(-0.54%)
Jan 12, 2024 22.81 22.82 22.26 22.31 581,882 -0.19(-0.84%)
Jan 11, 2024 22.20 22.52 22.03 22.50 1,006,017 +0.21(+0.94%)
Jan 10, 2024 22.15 22.30 21.92 22.29 764,839 +0.10(+0.45%)
Jan 09, 2024 22.35 22.46 22.15 22.19 543,832 -0.58(-2.54%)
Jan 08, 2024 22.39 22.84 22.38 22.77 715,548 +0.39(+1.73%)
Jan 05, 2024 22.40 22.65 22.34 22.38 861,865 -0.19(-0.84%)
Jan 04, 2024 22.79 22.88 22.47 22.57 881,401 -0.42(-1.82%)
Jan 03, 2024 23.12 23.17 22.86 22.99 1,166,510 -0.42(-1.79%)
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.