Canada markets closed

Vishay Intertechnology, Inc. (VSH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.63+0.53 (+2.40%)
At close: 04:00PM EDT
22.63 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.1122.6622.1122.6322.63974,802
Apr 25, 202422.1122.4221.8922.1022.101,209,500
Apr 24, 202421.7422.2821.7122.2822.281,711,400
Apr 23, 202421.0221.7121.0221.5821.58831,100
Apr 22, 202421.2121.3120.9821.0421.041,146,400
Apr 19, 202420.9621.2320.8320.9020.901,041,000
Apr 18, 202421.1121.2920.9821.0821.08878,600
Apr 17, 202421.4821.6421.0821.0921.09839,900
Apr 16, 202421.3721.6121.1921.3321.33832,700
Apr 15, 202421.6721.8521.3521.4221.421,014,300
Apr 12, 202421.8421.9121.5121.6221.62709,700
Apr 11, 202421.9322.0521.5622.0222.021,084,700
Apr 10, 202422.0622.1521.5521.7421.741,051,400
Apr 09, 202422.2322.5722.2322.5222.52815,500
Apr 08, 202422.0522.3922.0022.0222.021,386,400
Apr 05, 202421.8021.9821.7921.8921.891,204,700
Apr 04, 202422.4922.6621.7921.8521.85920,000
Apr 03, 202421.8822.3721.8422.1922.191,638,900
Apr 02, 202422.2622.5221.7121.9821.982,596,000
Apr 01, 202422.6922.8422.4122.5222.521,271,600
Mar 28, 202422.8823.0422.5022.6822.682,205,600
Mar 27, 202422.3422.9222.2122.8822.881,072,600
Mar 26, 202422.6522.7122.1322.1522.151,043,700
Mar 25, 202421.9122.7521.8722.5122.511,716,400
Mar 22, 202422.3022.3721.9822.0122.01630,300
Mar 21, 202421.9122.3421.8922.2722.271,343,400
Mar 20, 202421.4921.8721.3121.6721.67961,700
Mar 19, 202421.2821.6821.2821.4921.491,072,700
Mar 18, 202422.1122.2121.4121.4221.421,301,800
Mar 15, 202421.9422.2521.9022.1822.183,083,800
Mar 14, 202422.4522.6021.8522.1522.151,558,100
Mar 13, 202423.0123.1822.5922.6222.621,122,600
Mar 13, 20240.1 Dividend
Mar 12, 202423.3023.3322.9923.2423.141,637,300
Mar 11, 202423.0923.2322.9723.1823.08638,500
Mar 08, 202423.6723.7723.2123.2223.121,234,400
Mar 07, 202423.2623.6423.2323.4623.36965,700
Mar 06, 202423.1223.1722.7323.0422.941,248,300
Mar 05, 202422.6023.0822.5722.8522.751,550,400
Mar 04, 202422.7422.9722.6022.8522.751,276,800
Mar 01, 202421.8622.5921.6622.4922.391,583,600
Feb 29, 202422.2222.3121.6121.7521.662,236,500
Feb 28, 202421.2321.8921.1221.8721.781,354,100
Feb 27, 202422.0022.1721.6121.7621.672,070,900
Feb 26, 202421.5721.9021.5321.8321.74966,500
Feb 23, 202421.5421.8021.2821.7121.621,821,000
Feb 22, 202421.4621.7121.4021.5221.431,558,800
Feb 21, 202421.5521.6421.0621.4221.331,660,800
Feb 20, 202421.9322.0621.7621.8421.751,013,700
Feb 16, 202422.1622.5022.0222.2822.181,194,900
Feb 15, 202421.8722.3721.8022.3022.201,937,500
Feb 14, 202421.4721.7821.2421.6721.581,556,400
Feb 13, 202421.8122.0320.9621.1521.062,288,700
Feb 12, 202422.2922.6122.1322.5322.431,815,400
Feb 09, 202421.9622.3021.6822.3022.201,510,100
Feb 08, 202421.1321.8620.9321.8521.762,560,000
Feb 07, 202421.1021.6221.0121.1921.101,841,000
Feb 06, 202421.6421.8121.5121.5821.491,150,800
Feb 05, 202421.7821.8421.3621.6521.561,361,100
Feb 02, 202421.6422.1421.5621.9221.831,145,400
Feb 01, 202421.8122.0021.5421.9921.901,969,700
Jan 31, 202422.1022.6821.7221.7321.641,913,000
Jan 30, 202422.3222.5022.2422.3222.22652,200
Jan 29, 202422.0522.3721.7722.3322.23727,300
Jan 26, 202422.2422.3922.0322.1322.03806,200
Jan 25, 202422.8322.8322.2122.2422.14823,400
Jan 24, 202422.9622.9622.4422.5322.43806,500
Jan 23, 202422.9122.9822.6922.7722.671,029,200
Jan 22, 202422.4622.7022.3422.6722.571,269,700
Jan 19, 202422.3822.4821.9822.3122.211,281,200
Jan 18, 202422.1622.2821.9122.2122.111,133,400
Jan 17, 202421.9522.0621.6321.7321.641,137,900
Jan 16, 202422.2522.3922.0722.2922.19843,600
Jan 12, 202422.9122.9222.3622.4122.31579,400
Jan 11, 202422.3022.6222.1322.6022.501,001,700
Jan 10, 202422.2522.4022.0222.3922.29761,500
Jan 09, 202422.4522.5622.2522.2922.19541,500
Jan 08, 202422.4922.9422.4822.8722.77712,500
Jan 05, 202422.5022.7522.4422.4822.38858,100
Jan 04, 202422.8922.9822.5722.6722.57877,600
Jan 03, 202423.2223.2722.9623.0922.991,161,500
Jan 02, 202423.7423.9223.4623.5123.411,181,300
Dec 29, 202324.0224.2623.9623.9723.871,061,500
Dec 28, 202324.1224.2423.9524.0723.97819,500
Dec 27, 202324.4224.4224.0624.2024.101,584,300
Dec 26, 202324.5024.6224.3724.4024.30623,600
Dec 22, 202324.1224.4424.0724.3624.261,614,400
Dec 21, 202324.0324.0923.7823.9823.88793,700
Dec 20, 202324.0124.2923.7223.7423.641,162,600
Dec 19, 202324.1424.3324.0624.1824.081,097,000
Dec 18, 202324.0024.0323.6423.9823.881,419,600
Dec 15, 202324.7224.7224.1124.1824.081,871,100
Dec 14, 202323.9024.5823.7724.5224.411,973,600
Dec 13, 202323.2123.6822.8423.5223.421,333,300
Dec 12, 202323.2623.4423.1023.2323.131,006,500
Dec 12, 20230.1 Dividend
Dec 11, 202323.1023.6523.1023.4523.251,148,000
Dec 08, 202322.8023.4822.8023.1322.931,279,300
Dec 07, 202322.5122.8922.3122.8622.66907,600
Dec 06, 202322.5922.8522.3722.3722.18664,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...