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 (%)
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%)

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.