Vishay Intertechnology (NY: VSH )

24.00 +0.46 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 23.77 24.07 23.58 24.00 928,355 +0.46(+1.95%)
May 23, 2024 23.97 24.03 23.32 23.54 925,867 -0.24(-1.01%)
May 22, 2024 23.64 24.09 23.53 23.78 1,367,015 +0.17(+0.72%)
May 21, 2024 23.74 23.86 23.56 23.61 852,148 -0.40(-1.67%)
May 20, 2024 23.86 24.18 23.81 24.01 1,006,979 +0.08(+0.33%)
May 17, 2024 23.98 23.98 23.65 23.93 1,029,935 +0.12(+0.50%)
May 16, 2024 23.63 23.92 23.63 23.81 833,919 +0.09(+0.38%)
May 15, 2024 23.79 23.81 23.39 23.72 979,216 +0.39(+1.67%)
May 14, 2024 23.00 23.40 22.89 23.33 963,955 +0.62(+2.73%)
May 13, 2024 22.63 23.10 22.58 22.71 959,783 +0.20(+0.89%)
May 10, 2024 23.08 23.10 22.27 22.51 1,745,079 -0.54(-2.34%)
May 09, 2024 22.48 23.11 22.41 23.05 1,282,923 +0.48(+2.13%)
May 08, 2024 22.21 22.99 21.69 22.57 2,541,744 -0.40(-1.74%)
May 07, 2024 23.15 23.33 22.96 22.97 1,606,864 -0.12(-0.52%)
May 06, 2024 22.92 23.16 22.91 23.09 613,124 +0.32(+1.41%)
May 03, 2024 23.04 23.15 22.59 22.77 916,853 +0.18(+0.80%)
May 02, 2024 22.53 22.59 21.99 22.59 851,448 +0.36(+1.62%)
May 01, 2024 22.91 23.10 22.18 22.23 1,982,807 -0.91(-3.93%)
Apr 30, 2024 22.90 23.23 22.82 23.14 2,429,285 +0.07(+0.30%)
Apr 29, 2024 22.72 23.08 22.71 23.07 1,425,034 +0.44(+1.94%)
Apr 26, 2024 22.11 22.66 22.11 22.63 1,031,965 +0.53(+2.40%)
Apr 25, 2024 22.11 22.42 21.89 22.10 1,209,470 -0.18(-0.81%)
Apr 24, 2024 21.74 22.28 21.71 22.28 1,711,389 +0.70(+3.24%)
Apr 23, 2024 21.02 21.71 21.02 21.58 831,065 +0.54(+2.57%)
Apr 22, 2024 21.21 21.31 20.98 21.04 1,146,374 +0.14(+0.67%)
Apr 19, 2024 20.96 21.23 20.83 20.90 1,041,048 -0.18(-0.85%)
Apr 18, 2024 21.11 21.29 20.98 21.08 878,626 -0.01(-0.05%)
Apr 17, 2024 21.48 21.64 21.08 21.09 839,874 -0.24(-1.13%)
Apr 16, 2024 21.37 21.61 21.19 21.33 832,669 -0.09(-0.42%)
Apr 15, 2024 21.67 21.85 21.35 21.42 1,014,288 -0.20(-0.93%)
Apr 12, 2024 21.83 21.91 21.50 21.62 709,659 -0.40(-1.82%)
Apr 11, 2024 21.93 22.05 21.56 22.02 1,084,738 +0.28(+1.29%)
Apr 10, 2024 22.06 22.15 21.55 21.74 1,051,396 -0.78(-3.46%)
Apr 09, 2024 22.23 22.57 22.23 22.52 815,463 +0.50(+2.27%)
Apr 08, 2024 22.05 22.39 22.00 22.02 1,386,384 +0.13(+0.59%)
Apr 05, 2024 21.80 21.98 21.79 21.89 1,204,690 +0.04(+0.18%)
Apr 04, 2024 22.49 22.66 21.79 21.85 919,962 -0.34(-1.53%)
Apr 03, 2024 21.88 22.37 21.84 22.19 1,638,900 +0.21(+0.96%)
Apr 02, 2024 22.26 22.52 21.71 21.98 2,595,956 -0.54(-2.40%)
Apr 01, 2024 22.69 22.84 22.41 22.52 1,271,643 -0.16(-0.71%)
Mar 28, 2024 22.88 22.58 22.58 22.68 2,205,639 -0.20(-0.87%)
Mar 27, 2024 22.34 22.91 22.21 22.88 1,072,836 +0.73(+3.30%)
Mar 26, 2024 22.65 22.71 22.13 22.15 1,043,694 -0.36(-1.60%)
Mar 25, 2024 21.91 22.75 21.87 22.51 1,716,421 +0.50(+2.27%)
Mar 22, 2024 22.30 22.37 21.98 22.01 630,325 -0.26(-1.17%)
Mar 21, 2024 21.91 22.34 21.89 22.27 1,343,764 +0.60(+2.77%)
Mar 20, 2024 21.49 21.87 21.30 21.67 961,660 +0.18(+0.84%)
Mar 19, 2024 21.28 21.68 21.28 21.49 1,072,744 +0.07(+0.33%)
Mar 18, 2024 22.11 22.21 21.41 21.42 1,301,793 -0.76(-3.43%)
Mar 15, 2024 21.94 22.25 21.90 22.18 3,110,515 +0.03(+0.14%)
Mar 14, 2024 22.45 22.60 21.85 22.15 1,693,771 -0.47(-2.08%)
Mar 13, 2024 23.01 23.18 22.59 22.62 1,122,616 -0.52(-2.25%)
Mar 12, 2024 23.20 23.22 22.89 23.14 1,644,460 +0.06(+0.26%)
Mar 11, 2024 22.99 23.13 22.87 23.08 640,504 -0.04(-0.17%)
Mar 08, 2024 23.57 23.67 23.11 23.12 1,239,717 -0.24(-1.02%)
Mar 07, 2024 23.16 23.54 23.13 23.36 969,918 +0.42(+1.82%)
Mar 06, 2024 23.02 23.07 22.63 22.94 1,253,664 +0.19(+0.83%)
Mar 05, 2024 22.50 22.98 22.47 22.75 1,557,144 +0.00(+0.00%)
Mar 04, 2024 22.64 22.87 22.50 22.75 1,282,282 +0.36(+1.60%)
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.