Vishay Intertechnology, Inc. (VSH) NYSE

17.45

+0.81(+4.87%)

Updated at February 05 12:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202516.2216.6416.6416.6916.221.75M
February 03, 202516.3516.2916.2916.6616.091.4M
January 31, 202516.5516.9316.9317.0716.382.25M
January 30, 202516.6116.6516.6516.7316.53417,335
January 29, 202516.2816.4216.4216.5216.11.38M
January 28, 202516.3616.2516.2516.4816.041.32M
January 27, 202516.6716.2916.2916.9116.281.96M
January 24, 202517.0817.0117.0117.216.8871,591
January 23, 202516.9117.1517.1517.2916.761.42M
January 22, 202517.3617.217.217.6317.061.32M
January 21, 202516.6217.3617.3617.3916.61921,923
January 17, 202516.7416.516.516.8416.351.28M
January 16, 202516.6216.5116.5116.916.381.23M
January 15, 202516.4816.4616.4616.8916.342.12M
January 14, 202516.4916.0816.0816.6815.871.78M
January 13, 202516.1516.2616.2616.41161.34M
January 10, 202516.2716.3616.3616.4215.911.47M
January 08, 202516.9616.6716.6716.9616.45450,670
January 07, 202517.417.217.217.617.161.18M
January 06, 202517.4517.1917.1917.7817.121.47M
January 03, 202516.7817.1617.1617.2116.661.72M
January 02, 202517.116.6916.6917.3316.52980,000
December 31, 202417.0816.9416.9417.2716.861.16M
December 30, 202417.2516.8416.8417.316.751.1M
December 27, 202417.6517.4617.4617.817.28769,451
December 26, 202417.4417.7717.7717.8717.341.25M
December 24, 202417.2117.5417.5417.5417.01502,713
December 23, 202417.0617.2317.2317.3216.822.02M
December 20, 202416.917.1817.1817.4416.8115.5M
December 19, 202417.5617.0117.0117.7516.882.71M
December 18, 202417.7117.3817.3818.2417.182.76M
December 17, 202417.7417.5117.5118.0917.381.26M
December 16, 202417.6417.7417.7418.6517.642.72M
December 13, 202417.617.8117.8118.0217.212M
December 12, 202417.8417.617.617.9717.182.16M
December 11, 20241818.0318.0318.6517.92.04M
December 10, 202418.0917.9317.9318.2817.8662,857
December 09, 202418.518.1518.1518.8518.122.51M
December 06, 202418.3418.0818.0818.417.96565,674
December 05, 202419.0418.2618.2619.318.171.53M
December 04, 202418.7518.9118.9119.5218.672.28M
December 03, 202419.3518.4918.4919.5718.452.44M
December 02, 202419.0919.4119.3119.6318.963.09M
November 29, 202419.2419.11919.6918.911.98M
November 27, 202418.7618.9618.8620.1518.437.17M
November 26, 202417.0718.1918.118.6116.97.99M
November 25, 202416.2517.1317.0417.2516.253.27M
November 22, 202415.515.9815.9815.9915.471.6M
November 21, 202415.2315.515.515.615.131.55M
November 20, 202415.1415.1715.1715.39151.37M
November 19, 202415.0415.2315.2315.2514.951.78M
November 18, 202415.3515.2215.2215.415.112.16M
November 15, 202416.0415.3615.3616.0815.312.05M
November 14, 202416.3316.0416.0416.515.981.61M
November 13, 202416.7716.3316.3316.8216.31.4M
November 12, 202417.1816.6716.6717.2716.651.82M
November 11, 20241817.3617.3618.0217.291.2M
November 08, 202417.6417.8917.8917.9417.471.22M
November 07, 202418.217.8917.8918.5417.871.22M
November 06, 202417.8618.1918.1918.517.662.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved