Advertisement
U.S. Markets closed

Vishay Intertechnology, Inc. (VSH)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
16.95-0.01 (-0.06%)
At close: 04:00PM EDT
17.24 +0.29 (+1.71%)
After hours: 07:30PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202417.0517.3016.8816.9516.951,687,700
Oct 31, 202417.4117.4116.9416.9616.961,833,700
Oct 30, 202417.8618.1817.4417.4617.46941,900
Oct 29, 202417.7818.0717.7818.0218.021,060,200
Oct 28, 202417.8718.1017.7517.9217.92968,500
Oct 25, 202417.8618.0617.7517.7717.771,050,200
Oct 24, 202417.6517.7817.5617.7617.76798,900
Oct 23, 202417.6717.8517.4517.5717.571,733,200
Oct 22, 202417.8217.8217.5717.6817.68890,200
Oct 21, 202418.1718.2317.6517.8417.84652,900
Oct 18, 202418.6118.6918.2218.2418.24890,600
Oct 17, 202418.3918.4718.1218.4518.45695,100
Oct 16, 202418.3818.4318.2118.3018.30598,800
Oct 15, 202418.4218.6818.0918.1118.11729,600
Oct 14, 202418.2118.4718.0418.3918.39704,400
Oct 11, 202417.7318.2117.6518.2118.21769,200
Oct 10, 202417.7217.7817.4917.7517.75625,900
Oct 09, 202417.7818.0417.6817.9117.91710,600
Oct 08, 202417.7917.8017.4817.7417.74614,400
Oct 07, 202417.8417.9017.6817.8117.811,093,200
Oct 04, 202418.1118.1317.8218.0018.00591,300
Oct 03, 202418.0318.1917.6317.7617.76774,800
Oct 02, 202418.3118.5218.1418.2218.22684,600
Oct 01, 202418.8618.8718.2918.3618.361,103,100
Sep 30, 202418.8719.0118.7018.9118.911,547,800
Sep 27, 202418.8119.1118.6519.0719.071,669,000
Sep 26, 202418.3818.7618.2618.5018.502,737,700
Sep 25, 202418.5318.5317.8617.8817.881,481,800
Sep 24, 202418.6218.8018.2718.5218.521,291,000
Sep 23, 202418.5418.6818.3918.4818.48961,200
Sep 20, 202418.6018.7218.3418.4718.475,471,500
Sep 19, 202418.9418.9718.5018.7718.771,306,300
Sep 18, 202418.5018.9918.2818.3518.351,165,100
Sep 17, 202418.5218.7518.3118.4418.44914,800
Sep 16, 202418.3818.4818.0218.3218.321,078,900
Sep 13, 202418.2618.4518.1418.4218.421,047,300
Sep 12, 202418.0218.1617.5618.0118.011,717,300
Sep 11, 202417.7618.0517.4218.0218.021,528,000
Sep 10, 202417.7317.9217.5017.7817.782,355,900
Sep 09, 202418.4318.4417.7517.8817.882,589,200
Sep 06, 202418.8218.8718.4418.4618.461,614,800
Sep 05, 202419.0519.1918.6518.8818.881,628,600
Sep 04, 202418.7819.1918.7119.1019.101,307,400
Sep 03, 202419.8219.8718.9318.9318.931,860,400
Aug 30, 202420.3720.4119.9820.1520.151,566,500
Aug 29, 202419.9720.6019.9220.1520.151,400,900
Aug 28, 202420.1020.2719.7819.7919.791,347,900
Aug 27, 202420.3420.3620.0520.2120.211,079,800
Aug 26, 202420.8120.9120.4720.4720.47644,400
Aug 23, 202420.1320.8420.1320.6420.64909,300
Aug 22, 202420.2620.4519.8919.9419.94978,100
Aug 21, 202420.3520.5620.2220.3120.311,600,200
Aug 20, 202420.3420.4720.0820.1020.10939,700
Aug 19, 202420.3120.5720.3020.4620.46826,100
Aug 16, 202420.1220.4620.1220.2620.26827,300
Aug 15, 202420.1220.3319.9920.2020.201,108,000
Aug 14, 202420.3220.3219.5419.6119.61830,300
Aug 13, 202419.7920.2919.7620.0920.091,190,900
Aug 12, 202420.1620.2019.5719.6219.621,168,800
Aug 09, 202420.1420.3519.9920.1520.152,238,000
Aug 08, 202419.9020.2819.6420.1720.171,059,200
Aug 07, 202421.6122.4519.8319.8519.852,176,300
Aug 06, 202421.4521.8821.3321.4721.471,040,500
Aug 05, 202421.2821.9221.0421.5721.571,384,300
Aug 02, 202422.5623.0022.2722.4322.431,227,000
Aug 01, 202424.2524.3323.2823.5323.531,595,500
Jul 31, 202424.2824.6923.8524.3124.31938,400
Jul 30, 202424.0324.1323.6923.8423.841,482,400
Jul 29, 202424.2024.5523.9624.0624.06993,400
Jul 26, 202423.7624.0623.6024.0024.00794,600
Jul 25, 202423.4023.8123.2123.2823.281,686,700
Jul 24, 202423.8824.3723.4623.4923.491,420,200
Jul 23, 202424.0224.2223.7624.0324.031,048,300
Jul 22, 202423.7924.2823.4924.2724.27741,200
Jul 19, 202423.8623.9723.4023.5323.53883,900
Jul 18, 202424.2024.5423.7123.9523.951,427,900
Jul 17, 202423.8724.4723.8724.2724.271,743,800
Jul 16, 202423.7224.3323.6924.2324.231,294,400
Jul 15, 202423.3423.7523.2523.4523.45741,100
Jul 12, 202423.2523.4623.1623.2123.21661,600
Jul 11, 202423.2223.2822.9123.0023.00828,400
Jul 10, 202422.2622.5222.1422.4422.44925,800
Jul 09, 202422.4622.4622.0522.0622.06678,700
Jul 08, 202422.5022.6722.3822.5122.51677,000
Jul 05, 202422.2822.2822.0222.2422.24464,900
Jul 03, 202422.0922.3322.0122.2422.24382,200
Jul 02, 202421.8522.1221.8021.9621.96607,600
Jul 01, 202422.2422.4521.7821.7921.79775,800
Jun 28, 202422.3622.5822.1522.3022.301,375,500
Jun 27, 202422.1422.1421.9322.0922.09635,500
Jun 26, 202421.9822.1121.8322.0422.04763,900
Jun 25, 202422.0022.0321.7322.0022.00859,300
Jun 24, 202422.4722.6422.0722.0722.07821,900
Jun 21, 202422.4122.5422.2522.4122.412,166,100
Jun 20, 202422.2622.7422.1422.5022.501,241,700
Jun 18, 202422.3922.5322.1822.3422.341,155,500
Jun 17, 202422.0122.4121.9422.3722.37824,700
Jun 14, 202422.7722.8522.2422.2922.291,034,500
Jun 13, 202423.0923.2822.7123.0123.01576,200
Jun 12, 202423.3023.6723.1623.3023.301,429,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...