Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

24.01 +0.08 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.370 9.878 9.352 9.869 2,181,928 +0.57(+6.11%)
Jan 28, 2016 9.361 9.421 9.223 9.301 1,186,883 +0.03(+0.28%)
Jan 27, 2016 9.430 9.482 9.232 9.275 1,634,149 -0.20(-2.09%)
Jan 26, 2016 9.034 9.568 9.034 9.473 3,116,228 +0.48(+5.36%)
Jan 25, 2016 9.120 9.172 8.948 8.991 1,326,412 -0.20(-2.16%)
Jan 22, 2016 9.240 9.292 9.064 9.189 1,625,850 +0.10(+1.14%)
Jan 21, 2016 9.085 9.223 8.913 9.085 1,819,179 +0.09(+1.05%)
Jan 20, 2016 8.758 9.094 8.573 8.991 1,517,741 +0.11(+1.26%)
Jan 19, 2016 9.042 9.042 8.767 8.879 1,613,224 -0.03(-0.29%)
Jan 15, 2016 8.827 8.905 8.905 8.905 1,526,161 -0.22(-2.45%)
Jan 14, 2016 8.913 9.253 8.775 9.129 2,992,925 +0.28(+3.11%)
Jan 13, 2016 9.146 9.266 8.801 8.853 4,145,401 -0.29(-3.20%)
Jan 12, 2016 9.292 9.344 8.961 9.146 1,292,702 -0.04(-0.47%)
Jan 11, 2016 9.163 9.240 9.068 9.189 2,675,981 +0.10(+1.14%)
Jan 08, 2016 9.335 9.464 9.077 9.085 1,830,597 -0.22(-2.31%)
Jan 07, 2016 9.430 9.611 9.301 9.301 3,745,272 -0.35(-3.66%)
Jan 06, 2016 9.861 9.869 9.594 9.654 2,265,945 -0.34(-3.45%)
Jan 05, 2016 10.08 10.09 9.895 9.998 1,598,240 -0.09(-0.85%)
Jan 04, 2016 10.18 10.18 9.947 10.08 1,967,224 -0.29(-2.82%)
Dec 31, 2015 10.50 10.38 10.38 10.38 1,480,294 -0.12(-1.15%)
Dec 30, 2015 10.56 10.61 10.44 10.50 1,208,956 -0.09(-0.89%)
Dec 29, 2015 10.32 10.61 10.29 10.59 1,566,269 +0.36(+3.54%)
Dec 28, 2015 10.24 10.25 10.07 10.23 1,175,527 -0.07(-0.67%)
Dec 24, 2015 10.25 10.30 10.30 10.30 802,155 +0.05(+0.50%)
Dec 23, 2015 10.14 10.29 10.08 10.25 1,489,546 +0.20(+1.97%)
Dec 22, 2015 9.929 10.08 9.826 10.05 1,216,506 +0.16(+1.66%)
Dec 21, 2015 9.878 9.921 9.706 9.886 1,811,647 +0.07(+0.70%)
Dec 18, 2015 9.998 10.07 9.680 9.817 2,824,879 -0.25(-2.48%)
Dec 17, 2015 10.29 10.35 10.07 10.07 1,559,104 -0.22(-2.18%)
Dec 16, 2015 10.29 10.33 10.08 10.29 1,290,597 +0.07(+0.67%)
Dec 15, 2015 9.972 10.24 9.972 10.22 1,538,599 +0.31(+3.13%)
Dec 14, 2015 10.01 10.08 9.792 9.912 1,435,092 -0.07(-0.69%)
Dec 11, 2015 9.981 10.13 9.929 9.981 1,259,049 -0.22(-2.19%)
Dec 10, 2015 10.05 10.33 10.05 10.21 1,372,125 +0.15(+1.54%)
Dec 09, 2015 10.09 10.24 9.947 10.05 1,191,051 -0.03(-0.34%)
Dec 08, 2015 9.998 10.12 9.955 10.08 1,269,905 -0.03(-0.34%)
Dec 07, 2015 10.18 10.22 10.05 10.12 1,056,637 -0.09(-0.93%)
Dec 04, 2015 10.09 10.28 10.06 10.21 917,940 +0.15(+1.45%)
Dec 03, 2015 10.32 10.35 10.01 10.07 1,208,189 -0.14(-1.35%)
Dec 02, 2015 10.33 10.39 10.19 10.21 732,418 -0.15(-1.50%)
Dec 01, 2015 10.27 10.39 10.21 10.36 1,225,176 +0.15(+1.43%)
Nov 30, 2015 10.23 10.27 10.17 10.21 1,171,039 +0.03(+0.25%)
Nov 27, 2015 10.18 10.27 10.13 10.19 436,361 +0.00(+0.00%)
Nov 25, 2015 10.08 10.19 10.19 10.19 752,527 +0.09(+0.85%)
Nov 24, 2015 10.21 10.26 10.10 10.10 1,331,387 -0.16(-1.59%)
Nov 23, 2015 10.17 10.27 10.09 10.27 1,732,158 +0.06(+0.59%)
Nov 20, 2015 10.14 10.23 10.08 10.21 1,207,668 +0.14(+1.36%)
Nov 19, 2015 10.06 10.12 9.957 10.07 1,152,074 +0.02(+0.17%)
Nov 18, 2015 9.785 10.07 9.708 10.05 1,756,229 +0.33(+3.35%)
Nov 17, 2015 9.708 9.815 9.597 9.725 1,631,245 +0.03(+0.35%)
Nov 16, 2015 9.537 9.717 9.498 9.691 1,047,411 +0.15(+1.62%)
Nov 13, 2015 9.622 9.734 9.520 9.537 887,250 -0.15(-1.59%)
Nov 12, 2015 9.819 9.819 9.661 9.691 1,426,649 -0.16(-1.65%)
Nov 11, 2015 9.931 9.948 9.837 9.854 1,181,093 -0.05(-0.52%)
Nov 10, 2015 9.957 10.04 9.871 9.905 1,713,012 -0.10(-1.03%)
Nov 09, 2015 10.15 10.19 9.974 10.01 1,235,889 -0.18(-1.77%)
Nov 06, 2015 10.08 10.20 10.03 10.19 1,363,907 +0.09(+0.85%)
Nov 05, 2015 9.888 10.13 9.862 10.10 2,525,177 +0.22(+2.25%)
Nov 04, 2015 9.991 9.991 9.849 9.879 2,098,804 -0.03(-0.35%)
Nov 03, 2015 9.657 9.948 9.425 9.914 3,075,641 +0.66(+7.13%)
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.