NYSE - Delayed Quote USD

Vishay Intertechnology, Inc. (VSH)

Compare
16.95 -0.01 (-0.06%)
At close: November 1 at 4:00 PM EDT
17.24 +0.29 (+1.71%)
After hours: November 1 at 7:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 17.05 17.30 16.88 16.95 16.95 1,687,700
Oct 31, 2024 17.41 17.41 16.94 16.96 16.96 1,833,700
Oct 30, 2024 17.86 18.18 17.44 17.46 17.46 941,900
Oct 29, 2024 17.78 18.07 17.78 18.02 18.02 1,060,200
Oct 28, 2024 17.87 18.10 17.75 17.92 17.92 968,500
Oct 25, 2024 17.86 18.06 17.75 17.77 17.77 1,050,200
Oct 24, 2024 17.65 17.78 17.56 17.76 17.76 798,900
Oct 23, 2024 17.67 17.85 17.45 17.57 17.57 1,733,200
Oct 22, 2024 17.82 17.82 17.57 17.68 17.68 890,200
Oct 21, 2024 18.17 18.23 17.65 17.84 17.84 652,900
Oct 18, 2024 18.61 18.69 18.22 18.24 18.24 890,600
Oct 17, 2024 18.39 18.47 18.12 18.45 18.45 695,100
Oct 16, 2024 18.38 18.43 18.21 18.30 18.30 598,800
Oct 15, 2024 18.42 18.68 18.09 18.11 18.11 729,600
Oct 14, 2024 18.21 18.47 18.04 18.39 18.39 704,400
Oct 11, 2024 17.73 18.21 17.65 18.21 18.21 769,200
Oct 10, 2024 17.72 17.78 17.49 17.75 17.75 625,900
Oct 9, 2024 17.78 18.04 17.68 17.91 17.91 710,600
Oct 8, 2024 17.79 17.80 17.48 17.74 17.74 614,400
Oct 7, 2024 17.84 17.90 17.68 17.81 17.81 1,093,200
Oct 4, 2024 18.11 18.13 17.82 18.00 18.00 591,300
Oct 3, 2024 18.03 18.19 17.63 17.76 17.76 774,800
Oct 2, 2024 18.31 18.52 18.14 18.22 18.22 684,600
Oct 1, 2024 18.86 18.87 18.29 18.36 18.36 1,103,100
Sep 30, 2024 18.87 19.01 18.70 18.91 18.91 1,547,800
Sep 27, 2024 18.81 19.11 18.65 19.07 19.07 1,669,000
Sep 26, 2024 18.38 18.76 18.26 18.50 18.50 2,737,700
Sep 25, 2024 18.53 18.53 17.86 17.88 17.88 1,481,800
Sep 24, 2024 18.62 18.80 18.27 18.52 18.52 1,291,000
Sep 23, 2024 18.54 18.68 18.39 18.48 18.48 961,200
Sep 20, 2024 18.60 18.72 18.34 18.47 18.47 5,471,500
Sep 19, 2024 18.94 18.97 18.50 18.77 18.77 1,306,300
Sep 18, 2024 18.50 18.99 18.28 18.35 18.35 1,165,100
Sep 17, 2024 18.52 18.75 18.31 18.44 18.44 914,800
Sep 16, 2024 18.38 18.48 18.02 18.32 18.32 1,078,900
Sep 13, 2024 18.26 18.45 18.14 18.42 18.42 1,047,300
Sep 12, 2024 18.02 18.16 17.56 18.01 18.01 1,717,300
Sep 11, 2024 17.76 18.05 17.42 18.02 18.02 1,528,000
Sep 10, 2024 0.10 Dividend
Sep 10, 2024 17.73 17.92 17.50 17.78 17.78 2,355,900
Sep 9, 2024 18.43 18.44 17.75 17.88 17.78 2,589,200
Sep 6, 2024 18.82 18.87 18.44 18.46 18.36 1,614,800
Sep 5, 2024 19.05 19.19 18.65 18.88 18.77 1,628,600
Sep 4, 2024 18.78 19.19 18.71 19.10 18.99 1,307,400
Sep 3, 2024 19.82 19.87 18.93 18.93 18.82 1,860,400
Aug 30, 2024 20.37 20.41 19.98 20.15 20.04 1,566,500
Aug 29, 2024 19.97 20.60 19.92 20.15 20.04 1,400,900
Aug 28, 2024 20.10 20.27 19.78 19.79 19.68 1,347,900
Aug 27, 2024 20.34 20.36 20.05 20.21 20.10 1,079,800
Aug 26, 2024 20.81 20.91 20.47 20.47 20.36 644,400
Aug 23, 2024 20.13 20.84 20.13 20.64 20.52 909,300
Aug 22, 2024 20.26 20.45 19.89 19.94 19.83 978,100
Aug 21, 2024 20.35 20.56 20.22 20.31 20.20 1,600,200
Aug 20, 2024 20.34 20.47 20.08 20.10 19.99 939,700
Aug 19, 2024 20.31 20.57 20.30 20.46 20.35 826,100
Aug 16, 2024 20.12 20.46 20.12 20.26 20.15 827,300
Aug 15, 2024 20.12 20.33 19.99 20.20 20.09 1,108,000
Aug 14, 2024 20.32 20.32 19.54 19.61 19.50 830,300
Aug 13, 2024 19.79 20.29 19.76 20.09 19.98 1,190,900
Aug 12, 2024 20.16 20.20 19.57 19.62 19.51 1,168,800
Aug 9, 2024 20.14 20.35 19.99 20.15 20.04 2,238,000
Aug 8, 2024 19.90 20.28 19.64 20.17 20.06 1,059,200
Aug 7, 2024 21.61 22.45 19.83 19.85 19.74 2,176,300
Aug 6, 2024 21.45 21.88 21.33 21.47 21.35 1,040,500
Aug 5, 2024 21.28 21.92 21.04 21.57 21.45 1,384,300
Aug 2, 2024 22.56 23.00 22.27 22.43 22.30 1,227,000
Aug 1, 2024 24.25 24.33 23.28 23.53 23.40 1,595,500
Jul 31, 2024 24.28 24.69 23.85 24.31 24.17 938,400
Jul 30, 2024 24.03 24.13 23.69 23.84 23.71 1,482,400
Jul 29, 2024 24.20 24.55 23.96 24.06 23.93 993,400
Jul 26, 2024 23.76 24.06 23.60 24.00 23.87 794,600
Jul 25, 2024 23.40 23.81 23.21 23.28 23.15 1,686,700
Jul 24, 2024 23.88 24.37 23.46 23.49 23.36 1,420,200
Jul 23, 2024 24.02 24.22 23.76 24.03 23.90 1,048,300
Jul 22, 2024 23.79 24.28 23.49 24.27 24.13 741,200
Jul 19, 2024 23.86 23.97 23.40 23.53 23.40 883,900
Jul 18, 2024 24.20 24.54 23.71 23.95 23.82 1,427,900
Jul 17, 2024 23.87 24.47 23.87 24.27 24.13 1,743,800
Jul 16, 2024 23.72 24.33 23.69 24.23 24.09 1,294,400
Jul 15, 2024 23.34 23.75 23.25 23.45 23.32 741,100
Jul 12, 2024 23.25 23.46 23.16 23.21 23.08 661,600
Jul 11, 2024 23.22 23.28 22.91 23.00 22.87 828,400
Jul 10, 2024 22.26 22.52 22.14 22.44 22.31 925,800
Jul 9, 2024 22.46 22.46 22.05 22.06 21.94 678,700
Jul 8, 2024 22.50 22.67 22.38 22.51 22.38 677,000
Jul 5, 2024 22.28 22.28 22.02 22.24 22.12 464,900
Jul 3, 2024 22.09 22.33 22.01 22.24 22.12 382,200
Jul 2, 2024 21.85 22.12 21.80 21.96 21.84 607,600
Jul 1, 2024 22.24 22.45 21.78 21.79 21.67 775,800
Jun 28, 2024 22.36 22.58 22.15 22.30 22.18 1,375,500
Jun 27, 2024 22.14 22.14 21.93 22.09 21.97 635,500
Jun 26, 2024 21.98 22.11 21.83 22.04 21.92 763,900
Jun 25, 2024 22.00 22.03 21.73 22.00 21.88 859,300
Jun 24, 2024 22.47 22.64 22.07 22.07 21.95 821,900
Jun 21, 2024 22.41 22.54 22.25 22.41 22.28 2,166,100
Jun 20, 2024 22.26 22.74 22.14 22.50 22.37 1,241,700
Jun 18, 2024 22.39 22.53 22.18 22.34 22.22 1,155,500
Jun 17, 2024 22.01 22.41 21.94 22.37 22.24 824,700
Jun 14, 2024 22.77 22.85 22.24 22.29 22.17 1,034,500
Jun 13, 2024 0.10 Dividend
Jun 13, 2024 23.09 23.28 22.71 23.01 22.88 576,200
Jun 12, 2024 23.30 23.67 23.16 23.30 23.07 1,429,000
Jun 11, 2024 22.47 23.04 22.33 22.74 22.52 1,005,800
Jun 10, 2024 22.34 22.70 22.17 22.63 22.41 956,400
Jun 7, 2024 22.80 22.95 22.50 22.63 22.41 989,100
Jun 6, 2024 23.31 23.35 23.02 23.09 22.86 564,500
Jun 5, 2024 23.05 23.50 22.88 23.32 23.09 913,200
Jun 4, 2024 23.57 23.61 22.81 22.89 22.66 1,235,600
Jun 3, 2024 23.97 23.99 23.62 23.87 23.63 659,100
May 31, 2024 23.55 23.72 23.23 23.63 23.40 1,356,900
May 30, 2024 23.51 23.58 23.35 23.40 23.17 650,500
May 29, 2024 23.45 23.59 23.31 23.38 23.15 696,200
May 28, 2024 24.08 24.19 23.82 23.82 23.59 929,600
May 24, 2024 23.77 24.07 23.58 24.00 23.76 928,400
May 23, 2024 23.97 24.03 23.32 23.54 23.31 925,900
May 22, 2024 23.64 24.09 23.53 23.78 23.55 1,367,000
May 21, 2024 23.74 23.86 23.56 23.61 23.38 810,900
May 20, 2024 23.86 24.18 23.81 24.01 23.77 1,007,000
May 17, 2024 23.98 23.98 23.65 23.93 23.69 1,029,900
May 16, 2024 23.63 23.92 23.63 23.81 23.58 833,900
May 15, 2024 23.79 23.81 23.39 23.72 23.49 979,200
May 14, 2024 23.00 23.40 22.89 23.33 23.10 964,000
May 13, 2024 22.63 23.10 22.58 22.71 22.49 959,800
May 10, 2024 23.08 23.10 22.27 22.51 22.29 1,745,000
May 9, 2024 22.48 23.11 22.41 23.05 22.82 1,282,900
May 8, 2024 22.21 22.99 21.69 22.57 22.35 2,541,700
May 7, 2024 23.15 23.33 22.96 22.97 22.74 1,606,900
May 6, 2024 22.92 23.16 22.92 23.09 22.86 613,100
May 3, 2024 23.04 23.15 22.59 22.77 22.55 916,900
May 2, 2024 22.53 22.59 21.99 22.59 22.37 851,400
May 1, 2024 22.91 23.10 22.19 22.23 22.01 1,982,800
Apr 30, 2024 22.90 23.23 22.82 23.14 22.91 2,429,300
Apr 29, 2024 22.72 23.08 22.71 23.07 22.84 1,313,000
Apr 26, 2024 22.11 22.66 22.11 22.63 22.41 1,032,000
Apr 25, 2024 22.11 22.42 21.89 22.10 21.88 1,209,500
Apr 24, 2024 21.74 22.28 21.71 22.28 22.06 1,711,400
Apr 23, 2024 21.02 21.71 21.02 21.58 21.37 831,100
Apr 22, 2024 21.21 21.31 20.98 21.04 20.83 1,146,400
Apr 19, 2024 20.96 21.23 20.83 20.90 20.69 1,041,000
Apr 18, 2024 21.11 21.29 20.98 21.08 20.87 878,600
Apr 17, 2024 21.48 21.64 21.08 21.09 20.88 839,900
Apr 16, 2024 21.37 21.61 21.19 21.33 21.12 832,700
Apr 15, 2024 21.67 21.85 21.35 21.42 21.21 1,014,300
Apr 12, 2024 21.84 21.91 21.51 21.62 21.41 709,700
Apr 11, 2024 21.93 22.05 21.56 22.02 21.80 1,084,700
Apr 10, 2024 22.06 22.15 21.55 21.74 21.53 1,051,400
Apr 9, 2024 22.23 22.57 22.23 22.52 22.30 815,500
Apr 8, 2024 22.05 22.39 22.00 22.02 21.80 1,386,400
Apr 5, 2024 21.80 21.98 21.79 21.89 21.67 1,204,700
Apr 4, 2024 22.49 22.66 21.79 21.85 21.63 920,000
Apr 3, 2024 21.88 22.37 21.84 22.19 21.97 1,638,900
Apr 2, 2024 22.26 22.52 21.71 21.98 21.76 2,596,000
Apr 1, 2024 22.69 22.84 22.41 22.52 22.30 1,271,600
Mar 28, 2024 22.88 23.04 22.50 22.68 22.46 2,205,600
Mar 27, 2024 22.34 22.92 22.21 22.88 22.65 1,072,600
Mar 26, 2024 22.65 22.71 22.13 22.15 21.93 1,043,700
Mar 25, 2024 21.91 22.75 21.87 22.51 22.29 1,716,400
Mar 22, 2024 22.30 22.37 21.98 22.01 21.79 630,300
Mar 21, 2024 21.91 22.34 21.89 22.27 22.05 1,343,400
Mar 20, 2024 21.49 21.87 21.31 21.67 21.46 961,700
Mar 19, 2024 21.28 21.68 21.28 21.49 21.28 1,072,700
Mar 18, 2024 22.11 22.21 21.41 21.42 21.21 1,301,800
Mar 15, 2024 21.94 22.25 21.90 22.18 21.96 3,083,800
Mar 14, 2024 22.45 22.60 21.85 22.15 21.93 1,558,100
Mar 13, 2024 0.10 Dividend
Mar 13, 2024 23.01 23.18 22.59 22.62 22.40 1,122,600
Mar 12, 2024 23.30 23.33 22.99 23.24 22.91 1,637,300
Mar 11, 2024 23.09 23.23 22.97 23.18 22.85 638,500
Mar 8, 2024 23.67 23.77 23.21 23.22 22.89 1,234,400
Mar 7, 2024 23.26 23.64 23.23 23.46 23.13 965,700
Mar 6, 2024 23.12 23.17 22.73 23.04 22.71 1,248,300
Mar 5, 2024 22.60 23.08 22.57 22.85 22.53 1,550,400
Mar 4, 2024 22.74 22.97 22.60 22.85 22.53 1,276,800
Mar 1, 2024 21.86 22.59 21.66 22.49 22.17 1,583,600
Feb 29, 2024 22.22 22.31 21.61 21.75 21.44 2,236,500
Feb 28, 2024 21.23 21.89 21.12 21.87 21.56 1,354,100
Feb 27, 2024 22.00 22.17 21.61 21.76 21.45 2,070,900
Feb 26, 2024 21.57 21.90 21.53 21.83 21.52 966,500
Feb 23, 2024 21.54 21.80 21.28 21.71 21.40 1,821,000
Feb 22, 2024 21.46 21.71 21.40 21.52 21.22 1,558,800
Feb 21, 2024 21.55 21.64 21.06 21.42 21.12 1,660,800
Feb 20, 2024 21.93 22.06 21.76 21.84 21.53 1,013,700
Feb 16, 2024 22.16 22.50 22.02 22.28 21.97 1,194,900
Feb 15, 2024 21.87 22.37 21.80 22.30 21.99 1,937,500
Feb 14, 2024 21.47 21.78 21.24 21.67 21.36 1,556,400
Feb 13, 2024 21.81 22.03 20.96 21.15 20.85 2,288,700
Feb 12, 2024 22.29 22.61 22.13 22.53 22.21 1,815,400
Feb 9, 2024 21.96 22.30 21.68 22.30 21.99 1,510,100
Feb 8, 2024 21.13 21.86 20.93 21.85 21.54 2,560,000
Feb 7, 2024 21.10 21.62 21.01 21.19 20.89 1,841,000
Feb 6, 2024 21.64 21.81 21.51 21.58 21.28 1,150,800
Feb 5, 2024 21.78 21.84 21.36 21.65 21.34 1,361,100
Feb 2, 2024 21.64 22.14 21.56 21.92 21.61 1,145,400
Feb 1, 2024 21.81 22.00 21.54 21.99 21.68 1,969,700
Jan 31, 2024 22.10 22.68 21.72 21.73 21.42 1,913,000
Jan 30, 2024 22.32 22.50 22.24 22.32 22.00 652,200
Jan 29, 2024 22.05 22.37 21.77 22.33 22.01 727,300
Jan 26, 2024 22.24 22.39 22.03 22.13 21.82 806,200
Jan 25, 2024 22.83 22.83 22.21 22.24 21.93 823,400
Jan 24, 2024 22.96 22.96 22.44 22.53 22.21 806,500
Jan 23, 2024 22.91 22.98 22.69 22.77 22.45 1,029,200
Jan 22, 2024 22.46 22.70 22.34 22.67 22.35 1,269,700
Jan 19, 2024 22.38 22.48 21.98 22.31 21.99 1,281,200
Jan 18, 2024 22.16 22.28 21.91 22.21 21.90 1,133,400
Jan 17, 2024 21.95 22.06 21.63 21.73 21.42 1,137,900
Jan 16, 2024 22.25 22.39 22.07 22.29 21.98 843,600
Jan 12, 2024 22.91 22.92 22.36 22.41 22.09 579,400
Jan 11, 2024 22.30 22.62 22.13 22.60 22.28 1,001,700
Jan 10, 2024 22.25 22.40 22.02 22.39 22.07 761,500
Jan 9, 2024 22.45 22.56 22.25 22.29 21.98 541,500
Jan 8, 2024 22.49 22.94 22.48 22.87 22.55 712,500
Jan 5, 2024 22.50 22.75 22.44 22.48 22.16 858,100
Jan 4, 2024 22.89 22.98 22.57 22.67 22.35 877,600
Jan 3, 2024 23.22 23.27 22.96 23.09 22.76 1,161,500
Jan 2, 2024 23.74 23.92 23.46 23.51 23.18 1,181,300
Dec 29, 2023 24.02 24.26 23.96 23.97 23.63 1,061,500
Dec 28, 2023 24.12 24.24 23.95 24.07 23.73 819,500
Dec 27, 2023 24.42 24.42 24.06 24.20 23.86 1,584,300
Dec 26, 2023 24.50 24.62 24.37 24.40 24.06 623,600
Dec 22, 2023 24.12 24.44 24.07 24.36 24.02 1,614,400
Dec 21, 2023 24.03 24.09 23.78 23.98 23.64 793,700
Dec 20, 2023 24.01 24.29 23.72 23.74 23.40 1,162,600
Dec 19, 2023 24.14 24.33 24.06 24.18 23.84 1,097,000
Dec 18, 2023 24.00 24.03 23.64 23.98 23.64 1,419,600
Dec 15, 2023 24.72 24.72 24.11 24.18 23.84 1,871,100
Dec 14, 2023 23.90 24.58 23.77 24.52 24.17 1,973,600
Dec 13, 2023 23.21 23.68 22.84 23.52 23.19 1,333,300
Dec 12, 2023 0.10 Dividend
Dec 12, 2023 23.26 23.44 23.10 23.23 22.90 1,006,500
Dec 11, 2023 23.10 23.65 23.10 23.45 23.02 1,148,000
Dec 8, 2023 22.80 23.48 22.80 23.13 22.71 1,279,300
Dec 7, 2023 22.51 22.89 22.31 22.86 22.44 907,600
Dec 6, 2023 22.59 22.85 22.37 22.37 21.96 664,900
Dec 5, 2023 22.58 22.61 22.21 22.31 21.90 1,095,200
Dec 4, 2023 22.47 22.70 22.18 22.69 22.27 1,034,600
Dec 1, 2023 22.22 22.72 22.01 22.57 22.16 1,083,400
Nov 30, 2023 22.60 22.73 22.17 22.23 21.82 1,402,100
Nov 29, 2023 22.64 22.92 22.42 22.44 22.03 897,700
Nov 28, 2023 22.48 22.68 22.29 22.35 21.94 999,900
Nov 27, 2023 22.14 22.67 22.04 22.59 22.18 1,268,300
Nov 24, 2023 22.20 22.41 22.18 22.30 21.89 331,800
Nov 22, 2023 22.48 22.69 22.23 22.26 21.85 871,300
Nov 21, 2023 22.55 22.61 22.25 22.27 21.86 787,500
Nov 20, 2023 22.49 22.82 22.35 22.72 22.30 795,400
Nov 17, 2023 22.49 22.50 22.31 22.49 22.08 1,205,300
Nov 16, 2023 22.54 22.64 22.16 22.33 21.92 788,400
Nov 15, 2023 22.43 23.13 22.38 22.71 22.29 1,182,100
Nov 14, 2023 22.11 22.48 22.09 22.42 22.01 2,340,000
Nov 13, 2023 21.55 21.71 21.27 21.41 21.02 1,196,900
Nov 10, 2023 21.53 21.90 21.15 21.87 21.47 1,226,900
Nov 9, 2023 22.33 22.52 21.28 21.31 20.92 1,534,600
Nov 8, 2023 22.37 23.15 22.06 22.32 21.91 1,567,200
Nov 7, 2023 23.00 23.10 22.83 22.97 22.55 945,100
Nov 6, 2023 23.15 23.29 23.01 23.03 22.61 991,800
Nov 3, 2023 23.46 23.79 23.31 23.62 23.19 2,238,600
Nov 2, 2023 22.91 23.08 22.56 23.07 22.65 1,546,000

Related Tickers