Vishay Intertechnology (NY: VSH )

23.84 -0.19 (-0.79%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 24.02 24.22 23.76 24.03 1,048,261 -0.24(-0.99%)
Jul 22, 2024 23.79 24.28 23.49 24.27 741,162 +0.74(+3.14%)
Jul 19, 2024 23.86 23.97 23.40 23.53 883,900 -0.42(-1.75%)
Jul 18, 2024 24.20 24.54 23.70 23.95 1,427,890 -0.32(-1.32%)
Jul 17, 2024 23.87 24.47 23.87 24.27 1,743,798 +0.04(+0.17%)
Jul 16, 2024 23.72 24.33 23.69 24.23 1,294,439 +0.78(+3.33%)
Jul 15, 2024 23.34 23.75 23.25 23.45 741,085 +0.24(+1.03%)
Jul 12, 2024 23.25 23.46 23.16 23.21 661,620 +0.21(+0.91%)
Jul 11, 2024 23.22 23.28 22.91 23.00 828,398 +0.56(+2.50%)
Jul 10, 2024 22.26 22.52 22.14 22.44 925,838 +0.38(+1.72%)
Jul 09, 2024 22.46 22.46 22.05 22.06 678,732 -0.45(-2.00%)
Jul 08, 2024 22.50 22.67 22.38 22.51 677,043 +0.27(+1.21%)
Jul 05, 2024 22.28 22.28 22.02 22.24 464,883 +0.00(+0.00%)
Jul 03, 2024 22.09 22.33 22.01 22.24 382,198 +0.28(+1.28%)
Jul 02, 2024 21.85 22.12 21.80 21.96 607,562 +0.17(+0.78%)
Jul 01, 2024 22.24 22.45 21.78 21.79 775,758 -0.51(-2.29%)
Jun 28, 2024 22.36 22.58 22.15 22.30 1,375,469 +0.21(+0.95%)
Jun 27, 2024 22.14 22.14 21.93 22.09 635,474 +0.05(+0.23%)
Jun 26, 2024 21.98 22.11 21.82 22.04 763,929 +0.04(+0.18%)
Jun 25, 2024 22.00 22.03 21.73 22.00 859,233 -0.07(-0.32%)
Jun 24, 2024 22.47 22.64 22.07 22.07 821,920 -0.34(-1.52%)
Jun 21, 2024 22.41 22.54 22.25 22.41 2,166,094 -0.09(-0.40%)
Jun 20, 2024 22.26 22.74 22.14 22.50 1,241,662 +0.16(+0.72%)
Jun 18, 2024 22.39 22.53 22.18 22.34 1,155,513 -0.03(-0.13%)
Jun 17, 2024 22.01 22.41 21.94 22.37 824,702 +0.08(+0.36%)
Jun 14, 2024 22.77 22.85 22.24 22.29 1,034,460 -0.72(-3.13%)
Jun 13, 2024 23.09 23.28 22.70 23.01 576,244 -0.19(-0.82%)
Jun 12, 2024 23.20 23.57 23.06 23.20 1,435,132 +0.56(+2.46%)
Jun 11, 2024 22.37 22.94 22.23 22.64 1,010,116 +0.11(+0.49%)
Jun 10, 2024 22.24 22.60 22.07 22.53 960,568 +0.00(+0.00%)
Jun 07, 2024 22.70 22.85 22.40 22.53 993,349 -0.46(-1.99%)
Jun 06, 2024 23.21 23.25 22.92 22.99 566,897 -0.23(-0.99%)
Jun 05, 2024 22.95 23.39 22.78 23.22 920,101 +0.43(+1.88%)
Jun 04, 2024 23.47 23.51 22.71 22.79 1,240,962 -0.98(-4.11%)
Jun 03, 2024 23.87 23.89 23.52 23.77 661,908 +0.24(+1.02%)
May 31, 2024 23.45 23.62 23.13 23.53 1,362,731 +0.23(+0.98%)
May 30, 2024 23.41 23.48 23.24 23.30 653,333 +0.02(+0.09%)
May 29, 2024 23.35 23.48 23.21 23.28 699,239 -0.44(-1.85%)
May 28, 2024 23.98 24.09 23.72 23.72 933,577 -0.18(-0.75%)
May 24, 2024 23.67 23.96 23.48 23.90 932,356 +0.46(+1.95%)
May 23, 2024 23.87 23.93 23.22 23.44 929,857 -0.24(-1.01%)
May 22, 2024 23.54 23.98 23.43 23.68 1,372,907 +0.17(+0.72%)
May 21, 2024 23.64 23.76 23.46 23.51 855,821 -0.40(-1.67%)
May 20, 2024 23.76 24.08 23.71 23.91 1,011,319 +0.08(+0.33%)
May 17, 2024 23.88 23.88 23.55 23.83 1,034,374 +0.12(+0.50%)
May 16, 2024 23.53 23.82 23.53 23.71 837,513 +0.09(+0.38%)
May 15, 2024 23.69 23.71 23.28 23.62 983,436 +0.39(+1.67%)
May 14, 2024 22.90 23.30 22.79 23.23 968,109 +0.62(+2.73%)
May 13, 2024 22.53 23.00 22.48 22.61 963,920 +0.20(+0.89%)
May 10, 2024 22.98 23.00 22.17 22.41 1,752,600 -0.54(-2.34%)
May 09, 2024 22.38 23.01 22.31 22.95 1,288,452 +0.48(+2.13%)
May 08, 2024 22.11 22.89 21.60 22.47 2,552,699 -0.40(-1.74%)
May 07, 2024 23.05 23.23 22.86 22.87 1,613,790 -0.12(-0.52%)
May 06, 2024 22.82 23.06 22.82 22.99 615,766 +0.32(+1.41%)
May 03, 2024 22.94 23.05 22.49 22.67 920,804 +0.18(+0.80%)
May 02, 2024 22.43 22.49 21.90 22.49 855,118 +0.36(+1.62%)
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.