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

Vishay Intertechnology (NY: VSH )

23.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 30, 2003 11.55 12.16 11.50 11.93 1,433,764 +0.45(+3.96%)
May 29, 2003 11.36 11.70 11.26 11.47 736,921 +0.12(+1.09%)
May 28, 2003 11.19 11.41 11.17 11.35 949,062 +0.17(+1.48%)
May 27, 2003 10.25 11.20 10.25 11.18 1,039,149 +0.78(+7.46%)
May 23, 2003 10.57 10.68 10.30 10.41 529,503 -0.23(-2.17%)
May 22, 2003 10.36 10.70 10.25 10.64 710,404 +0.26(+2.47%)
May 21, 2003 10.24 10.41 10.21 10.38 494,510 +0.06(+0.56%)
May 20, 2003 10.52 10.73 10.22 10.32 681,464 -0.12(-1.11%)
May 19, 2003 10.76 10.88 10.41 10.44 846,261 -0.45(-4.10%)
May 16, 2003 11.05 11.07 10.79 10.88 1,094,121 -0.17(-1.50%)
May 15, 2003 10.89 11.05 10.60 11.05 2,044,152 +0.24(+2.22%)
May 14, 2003 10.61 10.98 10.49 10.81 1,953,944 +0.28(+2.67%)
May 13, 2003 10.62 10.74 10.36 10.53 1,099,812 -0.09(-0.86%)
May 12, 2003 10.56 10.70 10.42 10.62 1,071,721 +0.00(+0.00%)
May 09, 2003 10.41 10.64 10.32 10.62 1,638,518 +0.38(+3.71%)
May 08, 2003 10.41 10.45 10.23 10.24 1,007,546 -0.27(-2.59%)
May 07, 2003 10.93 10.93 10.36 10.51 1,804,768 -0.47(-4.29%)
May 06, 2003 10.84 11.07 10.82 10.98 946,882 +0.14(+1.29%)
May 05, 2003 10.90 11.03 10.69 10.84 2,055,534 +0.12(+1.15%)
May 02, 2003 10.24 10.83 10.24 10.72 1,398,649 +0.46(+4.51%)
May 01, 2003 10.24 10.28 9.869 10.26 1,815,786 -0.07(-0.64%)
Apr 30, 2003 9.208 10.39 8.961 10.32 3,845,772 +1.25(+13.74%)
Apr 29, 2003 9.217 9.365 8.994 9.076 1,408,215 -0.12(-1.35%)
Apr 28, 2003 9.068 9.456 9.068 9.200 882,586 +0.12(+1.27%)
Apr 25, 2003 9.324 9.332 8.969 9.085 936,711 -0.26(-2.83%)
Apr 24, 2003 9.291 9.456 9.250 9.349 558,442 -0.15(-1.57%)
Apr 23, 2003 9.415 9.646 9.233 9.497 900,386 +0.08(+0.88%)
Apr 22, 2003 8.977 9.440 8.895 9.415 934,047 +0.34(+3.73%)
Apr 21, 2003 8.969 9.085 8.787 9.076 663,423 +0.16(+1.76%)
Apr 17, 2003 8.597 9.010 8.498 8.919 1,251,047 +0.32(+3.75%)
Apr 16, 2003 8.630 8.837 8.548 8.597 1,105,382 +0.14(+1.66%)
Apr 15, 2003 8.440 8.548 8.292 8.457 821,802 -0.06(-0.68%)
Apr 14, 2003 8.201 8.523 8.201 8.515 1,067,119 +0.26(+3.10%)
Apr 11, 2003 8.325 8.490 8.234 8.259 1,194,985 -0.07(-0.79%)
Apr 10, 2003 8.374 8.457 8.283 8.325 978,243 -0.06(-0.69%)
Apr 09, 2003 8.672 8.804 8.358 8.383 944,339 -0.29(-3.33%)
Apr 08, 2003 8.985 8.994 8.630 8.672 1,153,574 -0.40(-4.37%)
Apr 07, 2003 9.208 9.349 9.018 9.068 746,124 +0.21(+2.33%)
Apr 04, 2003 9.018 9.068 8.804 8.862 472,351 -0.05(-0.56%)
Apr 03, 2003 9.118 9.134 8.886 8.911 754,479 -0.12(-1.37%)
Apr 02, 2003 8.787 9.093 8.779 9.035 682,796 +0.55(+6.42%)
Apr 01, 2003 8.407 8.614 8.391 8.490 621,770 +0.08(+0.98%)
Mar 31, 2003 8.589 8.589 8.292 8.407 809,814 -0.36(-4.05%)
Mar 28, 2003 8.795 8.878 8.721 8.762 395,341 -0.17(-1.85%)
Mar 27, 2003 8.804 9.043 8.688 8.928 620,074 +0.04(+0.46%)
Mar 26, 2003 9.085 9.126 8.878 8.886 464,238 -0.16(-1.74%)
Mar 25, 2003 9.002 9.217 8.895 9.043 939,859 +0.07(+0.74%)
Mar 24, 2003 9.208 9.299 8.886 8.977 922,302 -0.54(-5.64%)
Mar 21, 2003 9.142 9.564 9.076 9.514 1,761,661 +0.55(+6.08%)
Mar 20, 2003 8.837 9.002 8.597 8.969 784,871 +0.14(+1.59%)
Mar 19, 2003 8.952 9.027 8.630 8.829 1,952,249 -0.09(-1.02%)
Mar 18, 2003 8.713 8.919 8.564 8.919 1,064,455 +0.21(+2.47%)
Mar 17, 2003 8.110 8.705 8.110 8.705 1,411,726 +0.45(+5.51%)
Mar 14, 2003 8.036 8.308 7.846 8.250 1,660,919 +0.36(+4.50%)
Mar 13, 2003 7.598 7.928 7.532 7.895 1,743,135 +0.47(+6.34%)
Mar 12, 2003 7.416 7.491 7.292 7.425 637,511 -0.01(-0.11%)
Mar 11, 2003 7.301 7.515 7.243 7.433 1,322,003 +0.08(+1.12%)
Mar 10, 2003 7.474 7.540 7.251 7.350 995,921 -0.24(-3.16%)
Mar 07, 2003 7.681 7.681 7.392 7.590 2,270,823 -0.09(-1.18%)
Mar 06, 2003 7.846 7.854 7.614 7.681 1,381,819 -0.17(-2.11%)
Mar 05, 2003 7.970 8.094 7.788 7.846 610,872 -0.21(-2.56%)
Mar 04, 2003 8.259 8.259 7.986 8.052 759,201 -0.21(-2.50%)
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.