Indicators

Vishay Intertechnology (NY: VSH )

23.59 +0.85 (+3.74%)

Streaming Delayed Price Updated: 11:26 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.26	18.62	17.88	17.95	804,779	-0.47(-2.56%)
Apr 28, 2022	17.97	18.53	17.80	18.43	759,821	+0.84(+4.77%)
Apr 27, 2022	17.46	17.72	17.38	17.59	586,571	+0.08(+0.44%)
Apr 26, 2022	17.82	17.85	17.49	17.51	700,547	-0.55(-3.04%)
Apr 25, 2022	17.83	18.06	17.50	18.06	669,171	+0.25(+1.41%)
Apr 22, 2022	18.02	18.18	17.78	17.81	422,490	-0.35(-1.91%)
Apr 21, 2022	18.41	18.58	18.08	18.16	666,800	+0.02(+0.11%)
Apr 20, 2022	18.18	18.36	18.08	18.14	609,670	+0.18(+1.02%)
Apr 19, 2022	17.70	18.07	17.67	17.95	539,197	+0.32(+1.80%)
Apr 18, 2022	17.43	17.83	17.42	17.64	525,401	+0.16(+0.94%)
Apr 14, 2022	17.82	17.91	17.45	17.47	631,078	-0.28(-1.57%)
Apr 13, 2022	17.33	17.79	17.33	17.75	878,223	+0.47(+2.73%)
Apr 12, 2022	17.15	17.55	17.15	17.28	829,663	+0.34(+1.99%)
Apr 11, 2022	17.17	17.41	16.93	16.94	778,659	-0.26(-1.51%)
Apr 08, 2022	17.42	17.59	17.18	17.20	1,577,328	-0.34(-1.92%)
Apr 07, 2022	17.70	17.77	17.15	17.54	1,167,199	-0.12(-0.66%)
Apr 06, 2022	17.78	17.83	17.45	17.66	1,299,710	-0.31(-1.72%)
Apr 05, 2022	18.37	18.55	17.88	17.96	926,093	-0.54(-2.92%)
Apr 04, 2022	18.46	18.76	18.42	18.50	771,112	+0.02(+0.10%)

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.