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

Vishay Intertechnology (NY: VSH )

23.63 +0.23 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 9.225 9.457 9.192 9.416 1,167,879 +0.18(+1.98%)
Oct 28, 2005 9.183 9.250 8.942 9.233 861,728 +0.10(+1.09%)
Oct 27, 2005 9.316 9.358 9.125 9.133 967,472 -0.25(-2.65%)
Oct 26, 2005 9.308 9.482 9.275 9.382 1,059,967 +0.06(+0.62%)
Oct 25, 2005 9.391 9.474 9.258 9.324 960,968 -0.12(-1.23%)
Oct 24, 2005 9.333 9.457 9.275 9.441 889,549 +0.14(+1.52%)
Oct 21, 2005 9.382 9.449 9.258 9.299 965,785 +0.00(+0.00%)
Oct 20, 2005 9.216 9.374 9.183 9.299 1,578,329 +0.07(+0.81%)
Oct 19, 2005 9.084 9.250 9.034 9.225 987,946 +0.09(+1.00%)
Oct 18, 2005 9.150 9.216 9.092 9.133 787,779 -0.02(-0.18%)
Oct 17, 2005 9.117 9.175 9.059 9.150 798,016 +0.05(+0.55%)
Oct 14, 2005 9.092 9.216 9.025 9.100 923,030 +0.02(+0.18%)
Oct 13, 2005 9.009 9.167 8.984 9.084 1,123,077 +0.05(+0.55%)
Oct 12, 2005 9.009 9.108 8.959 9.034 1,453,074 -0.04(-0.46%)
Oct 11, 2005 9.333 9.374 9.025 9.075 2,239,770 -0.24(-2.58%)
Oct 10, 2005 9.341 9.549 9.266 9.316 829,932 -0.08(-0.88%)
Oct 07, 2005 9.507 9.673 9.333 9.399 850,888 -0.05(-0.53%)
Oct 06, 2005 9.673 9.781 9.366 9.449 1,219,185 -0.22(-2.23%)
Oct 05, 2005 9.922 9.964 9.665 9.665 672,882 -0.28(-2.84%)
Oct 04, 2005 9.997 10.15 9.922 9.947 904,001 -0.07(-0.66%)
Oct 03, 2005 9.922 10.08 9.906 10.01 948,804 +0.09(+0.92%)
Sep 30, 2005 9.955 10.14 9.922 9.922 1,014,081 -0.06(-0.58%)
Sep 29, 2005 9.573 9.989 9.524 9.980 1,933,498 +0.38(+3.98%)
Sep 28, 2005 9.723 9.756 9.557 9.598 1,295,302 -0.12(-1.28%)
Sep 27, 2005 9.881 9.897 9.673 9.723 796,692 -0.12(-1.26%)
Sep 26, 2005 9.972 10.04 9.798 9.847 1,111,635 +0.02(+0.17%)
Sep 23, 2005 9.831 9.914 9.615 9.831 1,471,863 +0.18(+1.89%)
Sep 22, 2005 9.823 9.839 9.540 9.648 2,399,229 -0.22(-2.27%)
Sep 21, 2005 10.07 10.07 9.839 9.872 1,112,960 -0.27(-2.62%)
Sep 20, 2005 10.25 10.40 10.06 10.14 752,732 -0.10(-0.97%)
Sep 19, 2005 10.36 10.45 10.23 10.24 613,868 -0.18(-1.75%)
Sep 16, 2005 10.48 10.54 10.34 10.42 1,450,545 -0.04(-0.40%)
Sep 15, 2005 10.54 10.65 10.40 10.46 312,534 -0.08(-0.79%)
Sep 14, 2005 10.64 10.71 10.49 10.54 440,318 -0.12(-1.09%)
Sep 13, 2005 10.84 10.84 10.64 10.66 819,575 -0.20(-1.83%)
Sep 12, 2005 10.87 10.96 10.73 10.86 638,558 -0.03(-0.30%)
Sep 09, 2005 10.92 11.09 10.88 10.89 880,636 -0.03(-0.23%)
Sep 08, 2005 10.88 11.00 10.85 10.92 735,630 +0.00(+0.00%)
Sep 07, 2005 10.77 10.93 10.69 10.92 821,140 +0.11(+1.00%)
Sep 06, 2005 10.75 10.83 10.63 10.81 943,986 +0.08(+0.77%)
Sep 02, 2005 10.69 10.79 10.68 10.73 671,678 +0.02(+0.23%)
Sep 01, 2005 10.71 10.75 10.54 10.70 1,169,686 -0.01(-0.08%)
Aug 31, 2005 10.50 10.81 10.38 10.71 1,902,305 +0.22(+2.14%)
Aug 30, 2005 10.40 10.50 10.34 10.49 1,437,658 +0.02(+0.24%)
Aug 29, 2005 10.17 10.50 10.15 10.46 1,189,076 +0.22(+2.11%)
Aug 26, 2005 10.30 10.34 10.13 10.25 1,425,253 -0.16(-1.52%)
Aug 25, 2005 10.43 10.46 10.36 10.40 1,089,595 -0.02(-0.24%)
Aug 24, 2005 10.63 10.68 10.34 10.43 881,239 -0.21(-1.95%)
Aug 23, 2005 10.50 10.71 10.49 10.64 1,142,346 +0.17(+1.59%)
Aug 22, 2005 10.45 10.54 10.27 10.47 1,189,076 +0.02(+0.16%)
Aug 19, 2005 10.47 10.51 10.41 10.45 979,997 -0.01(-0.08%)
Aug 18, 2005 10.46 10.58 10.37 10.46 695,043 -0.03(-0.32%)
Aug 17, 2005 10.44 10.59 10.40 10.50 1,505,585 +0.03(+0.32%)
Aug 16, 2005 10.67 10.69 10.43 10.46 743,338 -0.20(-1.87%)
Aug 15, 2005 10.52 10.75 10.46 10.66 795,487 +0.06(+0.55%)
Aug 12, 2005 10.69 10.69 10.50 10.60 961,450 -0.19(-1.77%)
Aug 11, 2005 10.65 10.82 10.63 10.79 674,327 +0.10(+0.93%)
Aug 10, 2005 10.79 10.88 10.63 10.69 1,216,054 -0.14(-1.30%)
Aug 09, 2005 10.82 10.94 10.67 10.84 658,068 +0.07(+0.62%)
Aug 08, 2005 10.92 10.98 10.69 10.77 755,502 -0.12(-1.07%)
Aug 05, 2005 10.99 11.21 10.79 10.89 1,065,267 -0.11(-0.98%)
Aug 04, 2005 11.17 11.19 10.93 10.99 2,285,536 -0.23(-2.07%)
Aug 03, 2005 11.19 11.40 11.14 11.23 1,813,784 +0.00(+0.00%)
Aug 02, 2005 10.76 11.23 10.75 11.23 3,586,017 -0.36(-3.08%)
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.