Indicators

Vishay Intertechnology (NY: VSH )

23.01 -0.19 (-0.82%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.329	9.835	9.312	9.827	2,191,332	+0.57(+6.11%)
Jan 28, 2016	9.321	9.381	9.184	9.261	1,191,998	+0.03(+0.28%)
Jan 27, 2016	9.389	9.441	9.192	9.235	1,641,193	-0.20(-2.09%)
Jan 26, 2016	8.995	9.527	8.995	9.432	3,129,660	+0.48(+5.36%)
Jan 25, 2016	9.081	9.132	8.909	8.952	1,332,129	-0.20(-2.16%)
Jan 22, 2016	9.201	9.252	9.025	9.149	1,632,858	+0.10(+1.14%)
Jan 21, 2016	9.046	9.184	8.875	9.046	1,827,020	+0.09(+1.05%)
Jan 20, 2016	8.721	9.055	8.536	8.952	1,524,283	+0.11(+1.26%)
Jan 19, 2016	9.004	9.004	8.729	8.841	1,620,178	-0.03(-0.29%)
Jan 15, 2016	8.789	8.866	8.866	8.866	1,532,739	-0.22(-2.45%)
Jan 14, 2016	8.875	9.214	8.738	9.089	3,005,826	+0.27(+3.11%)
Jan 13, 2016	9.106	9.227	8.763	8.815	4,163,269	-0.29(-3.20%)
Jan 12, 2016	9.252	9.304	8.922	9.106	1,298,274	-0.04(-0.47%)
Jan 11, 2016	9.124	9.201	9.029	9.149	2,687,515	+0.10(+1.14%)
Jan 08, 2016	9.295	9.424	9.038	9.046	1,838,487	-0.21(-2.31%)
Jan 07, 2016	9.389	9.570	9.261	9.261	3,761,415	-0.35(-3.66%)
Jan 06, 2016	9.818	9.827	9.552	9.612	2,275,712	-0.34(-3.45%)
Jan 05, 2016	10.04	10.05	9.852	9.955	1,605,129	-0.09(-0.85%)

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.