Vishay Intertechnology, Inc. (VSH) NYSE

16.08

-0.11(-0.68%)

Updated at January 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 202616.2216.1916.1916.2515.92771,454
January 08, 202615.9916.0816.0816.2515.82836,493
January 07, 202616.4116.216.216.4315.992.21M
January 06, 202615.5116.5616.5616.5615.471.38M
January 05, 202615.5815.4215.4216.0215.39998,600
January 02, 202614.8315.2915.2915.3914.681.41M
December 31, 202514.8414.4914.4914.9214.491.05M
December 30, 202514.9514.7814.7815.0114.77650,100
December 29, 202514.9214.914.915.0414.64707,905
December 26, 202515.1215.0115.0115.1214.89550,771
December 24, 20251515.0215.0215.0914.9326,602
December 23, 202514.8314.9614.9615.0414.751.07M
December 22, 202515.114.9314.9315.2814.89746,004
December 19, 202514.7714.8714.8715.0214.772.9M
December 18, 202514.8314.8214.8214.9414.421.29M
December 17, 202514.9114.5714.5715.1214.521.3M
December 16, 202515.1214.8814.8815.1814.761.15M
December 15, 202515.4515.1515.1515.4514.941.36M
December 12, 20251615.3315.331615.191.31M
December 11, 202515.7715.8415.8415.9915.67872,229
December 10, 202515.3315.815.815.9915.282.47M
December 09, 202515.0715.3515.3515.5515.07790,932
December 08, 202515.3415.2815.2815.415.121M
December 05, 202515.1415.2215.2215.3815.01864,984
December 04, 202514.8115.1515.1515.4114.571.62M
December 03, 202514.0414.9514.9515.1113.862.19M
December 02, 202513.9514.0514.0514.1913.772.37M
December 01, 202513.4213.7513.7513.7813.351.78M
November 28, 202513.5213.6713.6713.6813.45799,910
November 26, 202513.4213.4813.4813.8313.311.42M
November 25, 202512.8513.313.313.4312.781.43M
November 24, 202512.6312.8512.8512.8912.492.13M
November 21, 202511.8612.5112.5112.5311.771.73M
November 20, 202512.6311.8211.8212.7911.791.58M
November 19, 202512.3812.312.312.6812.241.41M
November 18, 202512.5612.4212.4212.7512.371.41M
November 17, 202513.1512.6512.6513.3512.612.15M
November 14, 202513.2713.2413.2413.6113.142.29M
November 13, 202514.0813.6213.6214.2113.432.55M
November 12, 202514.3514.1914.1914.5414.151.45M
November 11, 202514.5814.2314.2314.7314.161.48M
November 10, 202514.6514.6814.6814.8314.181.88M
November 07, 202514.2314.3714.3714.4513.913.04M
November 06, 202514.9714.5814.5815.314.352.76M
November 05, 202516.1515.3215.3216.6114.74.54M
November 04, 202516.2316.116.116.4916.071.7M
November 03, 202516.7716.7816.7817.2716.652.09M
October 31, 202516.8916.9816.9817.1316.641.33M
October 30, 202517.116.8816.8817.316.831.58M
October 29, 202517.717.2817.2817.717.161.56M
October 28, 202517.2317.4917.4917.7917.111.76M
October 27, 202517.1617.3417.3417.416.92.14M
October 24, 202517.316.8416.8417.316.842.05M
October 23, 202516.5616.9316.9316.9416.323.23M
October 22, 202516.9816.6316.6317.0916.392.63M
October 21, 202517.5417.2217.2217.6617.11.03M
October 20, 202516.7217.517.517.7516.682.38M
October 17, 202516.7116.4916.4916.8316.321.97M
October 16, 202517.1416.9216.9217.3616.811.9M
October 15, 202516.4116.9716.9717.1316.152.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved