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 (%)
May 31, 2018 19.14 19.23 18.74 18.83 1,437,254 -0.31(-1.62%)
May 30, 2018 19.27 19.45 19.10 19.14 1,693,282 -0.04(-0.23%)
May 29, 2018 19.05 19.32 18.83 19.19 1,226,457 +0.09(+0.47%)
May 25, 2018 19.10 19.10 19.10 0 +0.18(+0.94%)
May 24, 2018 18.96 19.01 18.65 18.92 928,818 -0.18(-0.93%)
May 23, 2018 18.74 19.10 18.70 19.10 1,253,097 +0.31(+1.65%)
May 22, 2018 18.87 19.01 18.65 18.79 1,804,720 -0.13(-0.70%)
May 21, 2018 18.87 19.10 18.70 18.92 2,045,598 +0.27(+1.43%)
May 18, 2018 19.05 19.07 18.59 18.65 1,817,003 -0.40(-2.10%)
May 17, 2018 18.96 19.27 18.92 19.05 1,268,657 +0.04(+0.23%)
May 16, 2018 19.23 19.27 18.87 19.01 1,259,327 -0.22(-1.15%)
May 15, 2018 18.74 19.27 18.61 19.23 1,601,676 +0.49(+2.61%)
May 14, 2018 18.79 19.14 18.72 18.74 2,068,808 +0.00(+0.00%)
May 11, 2018 18.65 18.94 18.61 18.74 1,793,989 +0.00(+0.00%)
May 10, 2018 18.96 19.05 18.61 18.74 3,385,278 -0.09(-0.47%)
May 09, 2018 18.43 19.01 18.16 18.83 2,663,626 +0.84(+4.69%)
May 08, 2018 17.59 17.99 17.19 17.99 3,162,587 +1.47(+8.87%)
May 07, 2018 16.61 16.65 16.48 16.52 1,008,241 +0.00(+0.00%)
May 04, 2018 15.94 16.57 15.90 16.52 1,214,527 +0.58(+3.62%)
May 03, 2018 15.94 16.17 15.77 15.94 1,043,133 -0.13(-0.83%)
May 02, 2018 16.12 16.30 15.85 16.08 898,724 +0.00(+0.00%)
May 01, 2018 15.68 16.12 15.55 16.08 1,211,959 +0.40(+2.55%)
Apr 30, 2018 15.77 15.90 15.59 15.68 1,483,847 -0.04(-0.28%)
Apr 27, 2018 15.90 16.03 15.59 15.72 911,460 -0.22(-1.39%)
Apr 26, 2018 16.12 16.12 15.85 15.94 946,019 -0.13(-0.83%)
Apr 25, 2018 16.03 16.25 15.72 16.08 657,156 +0.13(+0.84%)
Apr 24, 2018 16.12 16.43 15.83 15.94 905,175 -0.13(-0.83%)
Apr 23, 2018 16.61 16.61 16.01 16.08 1,007,847 -0.40(-2.43%)
Apr 20, 2018 16.39 16.65 16.30 16.48 702,858 +0.18(+1.09%)
Apr 19, 2018 16.88 16.88 16.25 16.30 756,322 -0.58(-3.42%)
Apr 18, 2018 16.65 17.14 16.52 16.88 1,148,051 +0.31(+1.88%)
Apr 17, 2018 16.74 16.96 16.43 16.57 1,133,363 +0.00(+0.00%)
Apr 16, 2018 16.57 16.65 16.45 16.57 788,676 +0.04(+0.27%)
Apr 13, 2018 16.79 16.79 16.37 16.52 1,791,858 -0.22(-1.33%)
Apr 12, 2018 16.65 16.92 16.61 16.74 779,408 +0.18(+1.07%)
Apr 11, 2018 16.48 16.77 16.48 16.57 489,507 +0.00(+0.00%)
Apr 10, 2018 16.52 16.77 16.45 16.57 1,117,626 +0.36(+2.19%)
Apr 09, 2018 16.17 16.57 16.12 16.21 1,400,393 +0.18(+1.11%)
Apr 06, 2018 16.30 16.57 15.94 16.03 1,071,519 -0.40(-2.43%)
Apr 05, 2018 16.39 16.52 16.30 16.43 849,844 +0.18(+1.09%)
Apr 04, 2018 16.21 16.39 15.99 16.25 1,288,414 -0.27(-1.61%)
Apr 03, 2018 16.12 16.63 16.08 16.52 1,784,643 +0.49(+3.05%)
Apr 02, 2018 16.43 16.61 15.90 16.03 1,214,603 -0.49(-2.96%)
Mar 29, 2018 16.52 16.52 16.52 0 +0.36(+2.20%)
Mar 28, 2018 16.21 16.37 15.99 16.17 1,098,334 -0.04(-0.27%)
Mar 27, 2018 16.70 16.74 16.12 16.21 1,081,485 -0.49(-2.93%)
Mar 26, 2018 16.57 16.79 16.37 16.70 1,303,620 +0.44(+2.73%)
Mar 23, 2018 16.57 16.79 16.25 16.25 1,174,653 -0.31(-1.88%)
Mar 22, 2018 16.88 17.14 16.57 16.57 1,225,990 -0.58(-3.37%)
Mar 21, 2018 17.14 17.50 17.01 17.14 847,599 +0.04(+0.26%)
Mar 20, 2018 17.14 17.28 16.88 17.10 1,203,784 +0.00(+0.00%)
Mar 19, 2018 17.41 17.45 16.81 17.10 918,643 -0.36(-2.04%)
Mar 16, 2018 17.14 17.59 17.14 17.45 1,401,576 +0.36(+2.08%)
Mar 15, 2018 17.23 17.28 17.01 17.10 865,542 -0.13(-0.77%)
Mar 14, 2018 17.59 17.14 17.23 1,156,514 -0.09(-0.51%)
Mar 13, 2018 17.85 18.03 17.32 17.32 1,639,212 -0.52(-2.90%)
Mar 12, 2018 17.75 17.88 17.62 17.84 1,138,640 +0.27(+1.51%)
Mar 09, 2018 17.26 17.79 17.26 17.57 1,980,950 +0.40(+2.32%)
Mar 08, 2018 17.22 17.26 17.00 17.17 1,489,831 +0.04(+0.26%)
Mar 07, 2018 17.15 17.13 1,772,313 +0.22(+1.31%)
Mar 06, 2018 16.60 16.91 16.51 16.91 1,519,384 +0.35(+2.14%)
Mar 05, 2018 16.33 16.55 16.11 16.55 1,499,302 +0.18(+1.08%)
Mar 02, 2018 15.93 16.38 15.93 16.38 1,147,085 +0.22(+1.37%)
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.