Skip to main content

Vishay Intertechnology (NY: VSH )

22.29 -0.72 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.77 22.85 22.24 22.29 1,034,460 -0.72(-3.13%)
Jun 13, 2024 23.09 23.28 22.70 23.01 576,244 -0.19(-0.82%)
Jun 12, 2024 23.20 23.57 23.06 23.20 1,435,132 +0.56(+2.46%)
Jun 11, 2024 22.37 22.94 22.23 22.64 1,010,116 +0.11(+0.49%)
Jun 10, 2024 22.24 22.60 22.07 22.53 960,568 +0.00(+0.00%)
Jun 07, 2024 22.70 22.85 22.40 22.53 993,349 -0.46(-1.99%)
Jun 06, 2024 23.21 23.25 22.92 22.99 566,897 -0.23(-0.99%)
Jun 05, 2024 22.95 23.39 22.78 23.22 920,101 +0.43(+1.88%)
Jun 04, 2024 23.47 23.51 22.71 22.79 1,240,962 -0.98(-4.11%)
Jun 03, 2024 23.87 23.89 23.52 23.77 661,908 +0.24(+1.02%)
May 31, 2024 23.45 23.62 23.13 23.53 1,362,731 +0.23(+0.98%)
May 30, 2024 23.41 23.48 23.24 23.30 653,333 +0.02(+0.09%)
May 29, 2024 23.35 23.48 23.21 23.28 699,239 -0.44(-1.85%)
May 28, 2024 23.98 24.09 23.72 23.72 933,577 -0.18(-0.75%)
May 24, 2024 23.67 23.96 23.48 23.90 932,356 +0.46(+1.95%)
May 23, 2024 23.87 23.93 23.22 23.44 929,857 -0.24(-1.01%)
May 22, 2024 23.54 23.98 23.43 23.68 1,372,907 +0.17(+0.72%)
May 21, 2024 23.64 23.76 23.46 23.51 855,821 -0.40(-1.67%)
May 20, 2024 23.76 24.08 23.71 23.91 1,011,319 +0.08(+0.33%)
May 17, 2024 23.88 23.88 23.55 23.83 1,034,374 +0.12(+0.50%)
May 16, 2024 23.53 23.82 23.53 23.71 837,513 +0.09(+0.38%)
May 15, 2024 23.69 23.71 23.28 23.62 983,436 +0.39(+1.67%)
May 14, 2024 22.90 23.30 22.79 23.23 968,109 +0.62(+2.73%)
May 13, 2024 22.53 23.00 22.48 22.61 963,920 +0.20(+0.89%)
May 10, 2024 22.98 23.00 22.17 22.41 1,752,600 -0.54(-2.34%)
May 09, 2024 22.38 23.01 22.31 22.95 1,288,452 +0.48(+2.13%)
May 08, 2024 22.11 22.89 21.60 22.47 2,552,699 -0.40(-1.74%)
May 07, 2024 23.05 23.23 22.86 22.87 1,613,790 -0.12(-0.52%)
May 06, 2024 22.82 23.06 22.82 22.99 615,766 +0.32(+1.41%)
May 03, 2024 22.94 23.05 22.49 22.67 920,804 +0.18(+0.80%)
May 02, 2024 22.43 22.49 21.90 22.49 855,118 +0.36(+1.62%)
May 01, 2024 22.81 23.00 22.09 22.13 1,991,353 -0.91(-3.93%)
Apr 30, 2024 22.80 23.13 22.72 23.04 2,439,756 +0.07(+0.30%)
Apr 29, 2024 22.62 22.98 22.61 22.97 1,431,176 +0.44(+1.94%)
Apr 26, 2024 22.02 22.56 22.02 22.53 1,036,413 +0.53(+2.40%)
Apr 25, 2024 22.02 22.32 21.80 22.01 1,214,683 -0.18(-0.81%)
Apr 24, 2024 21.65 22.18 21.62 22.18 1,718,765 +0.70(+3.24%)
Apr 23, 2024 20.93 21.62 20.93 21.49 834,647 +0.54(+2.57%)
Apr 22, 2024 21.12 21.22 20.89 20.95 1,151,315 +0.14(+0.67%)
Apr 19, 2024 20.87 21.13 20.74 20.81 1,045,535 -0.18(-0.85%)
Apr 18, 2024 21.02 21.19 20.89 20.99 882,413 -0.01(-0.05%)
Apr 17, 2024 21.39 21.55 20.99 21.00 843,494 -0.24(-1.13%)
Apr 16, 2024 21.28 21.52 21.10 21.24 836,258 -0.09(-0.42%)
Apr 15, 2024 21.58 21.76 21.26 21.33 1,018,659 -0.20(-0.92%)
Apr 12, 2024 21.74 21.82 21.41 21.53 712,717 -0.40(-1.82%)
Apr 11, 2024 21.84 21.95 21.47 21.93 1,089,413 +0.28(+1.29%)
Apr 10, 2024 21.97 22.05 21.46 21.65 1,055,927 -0.78(-3.46%)
Apr 09, 2024 22.13 22.47 22.13 22.42 818,977 +0.50(+2.27%)
Apr 08, 2024 21.96 22.29 21.90 21.93 1,392,359 +0.13(+0.59%)
Apr 05, 2024 21.71 21.89 21.70 21.80 1,209,882 +0.04(+0.18%)
Apr 04, 2024 22.39 22.56 21.70 21.76 923,927 -0.34(-1.53%)
Apr 03, 2024 21.79 22.27 21.74 22.09 1,645,964 +0.21(+0.96%)
Apr 02, 2024 22.16 22.42 21.62 21.89 2,607,145 -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.