UK markets closed

Vishay Intertechnology, Inc. (VSH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.58+0.48 (+2.15%)
As of 03:21PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.1122.6022.1322.5822.58531,373
25 Apr 202422.1122.4221.8922.1022.101,209,500
24 Apr 202421.7422.2821.7122.2822.281,711,400
23 Apr 202421.0221.7121.0221.5821.58831,100
22 Apr 202421.2121.3120.9821.0421.041,146,400
19 Apr 202420.9621.2320.8320.9020.901,041,000
18 Apr 202421.1121.2920.9821.0821.08878,600
17 Apr 202421.4821.6421.0821.0921.09839,900
16 Apr 202421.3721.6121.1921.3321.33832,700
15 Apr 202421.6721.8521.3521.4221.421,014,300
12 Apr 202421.8421.9121.5121.6221.62709,700
11 Apr 202421.9322.0521.5622.0222.021,084,700
10 Apr 202422.0622.1521.5521.7421.741,051,400
09 Apr 202422.2322.5722.2322.5222.52815,500
08 Apr 202422.0522.3922.0022.0222.021,386,400
05 Apr 202421.8021.9821.7921.8921.891,204,700
04 Apr 202422.4922.6621.7921.8521.85920,000
03 Apr 202421.8822.3721.8422.1922.191,638,900
02 Apr 202422.2622.5221.7121.9821.982,596,000
01 Apr 202422.6922.8422.4122.5222.521,271,600
28 Mar 202422.8823.0422.5022.6822.682,205,600
27 Mar 202422.3422.9222.2122.8822.881,072,600
26 Mar 202422.6522.7122.1322.1522.151,043,700
25 Mar 202421.9122.7521.8722.5122.511,716,400
22 Mar 202422.3022.3721.9822.0122.01630,300
21 Mar 202421.9122.3421.8922.2722.271,343,400
20 Mar 202421.4921.8721.3121.6721.67961,700
19 Mar 202421.2821.6821.2821.4921.491,072,700
18 Mar 202422.1122.2121.4121.4221.421,301,800
15 Mar 202421.9422.2521.9022.1822.183,083,800
14 Mar 202422.4522.6021.8522.1522.151,558,100
13 Mar 202423.0123.1822.5922.6222.621,122,600
13 Mar 20240.1 Dividend
12 Mar 202423.3023.3322.9923.2423.141,637,300
11 Mar 202423.0923.2322.9723.1823.08638,500
08 Mar 202423.6723.7723.2123.2223.121,234,400
07 Mar 202423.2623.6423.2323.4623.36965,700
06 Mar 202423.1223.1722.7323.0422.941,248,300
05 Mar 202422.6023.0822.5722.8522.751,550,400
04 Mar 202422.7422.9722.6022.8522.751,276,800
01 Mar 202421.8622.5921.6622.4922.391,583,600
29 Feb 202422.2222.3121.6121.7521.662,236,500
28 Feb 202421.2321.8921.1221.8721.781,354,100
27 Feb 202422.0022.1721.6121.7621.672,070,900
26 Feb 202421.5721.9021.5321.8321.74966,500
23 Feb 202421.5421.8021.2821.7121.621,821,000
22 Feb 202421.4621.7121.4021.5221.431,558,800
21 Feb 202421.5521.6421.0621.4221.331,660,800
20 Feb 202421.9322.0621.7621.8421.751,013,700
16 Feb 202422.1622.5022.0222.2822.181,194,900
15 Feb 202421.8722.3721.8022.3022.201,937,500
14 Feb 202421.4721.7821.2421.6721.581,556,400
13 Feb 202421.8122.0320.9621.1521.062,288,700
12 Feb 202422.2922.6122.1322.5322.431,815,400
09 Feb 202421.9622.3021.6822.3022.201,510,100
08 Feb 202421.1321.8620.9321.8521.762,560,000
07 Feb 202421.1021.6221.0121.1921.101,841,000
06 Feb 202421.6421.8121.5121.5821.491,150,800
05 Feb 202421.7821.8421.3621.6521.561,361,100
02 Feb 202421.6422.1421.5621.9221.831,145,400
01 Feb 202421.8122.0021.5421.9921.901,969,700
31 Jan 202422.1022.6821.7221.7321.641,913,000
30 Jan 202422.3222.5022.2422.3222.22652,200
29 Jan 202422.0522.3721.7722.3322.23727,300
26 Jan 202422.2422.3922.0322.1322.03806,200
25 Jan 202422.8322.8322.2122.2422.14823,400
24 Jan 202422.9622.9622.4422.5322.43806,500
23 Jan 202422.9122.9822.6922.7722.671,029,200
22 Jan 202422.4622.7022.3422.6722.571,269,700
19 Jan 202422.3822.4821.9822.3122.211,281,200
18 Jan 202422.1622.2821.9122.2122.111,133,400
17 Jan 202421.9522.0621.6321.7321.641,137,900
16 Jan 202422.2522.3922.0722.2922.19843,600
12 Jan 202422.9122.9222.3622.4122.31579,400
11 Jan 202422.3022.6222.1322.6022.501,001,700
10 Jan 202422.2522.4022.0222.3922.29761,500
09 Jan 202422.4522.5622.2522.2922.19541,500
08 Jan 202422.4922.9422.4822.8722.77712,500
05 Jan 202422.5022.7522.4422.4822.38858,100
04 Jan 202422.8922.9822.5722.6722.57877,600
03 Jan 202423.2223.2722.9623.0922.991,161,500
02 Jan 202423.7423.9223.4623.5123.411,181,300
29 Dec 202324.0224.2623.9623.9723.871,061,500
28 Dec 202324.1224.2423.9524.0723.97819,500
27 Dec 202324.4224.4224.0624.2024.101,584,300
26 Dec 202324.5024.6224.3724.4024.30623,600
22 Dec 202324.1224.4424.0724.3624.261,614,400
21 Dec 202324.0324.0923.7823.9823.88793,700
20 Dec 202324.0124.2923.7223.7423.641,162,600
19 Dec 202324.1424.3324.0624.1824.081,097,000
18 Dec 202324.0024.0323.6423.9823.881,419,600
15 Dec 202324.7224.7224.1124.1824.081,871,100
14 Dec 202323.9024.5823.7724.5224.411,973,600
13 Dec 202323.2123.6822.8423.5223.421,333,300
12 Dec 202323.2623.4423.1023.2323.131,006,500
12 Dec 20230.1 Dividend
11 Dec 202323.1023.6523.1023.4523.251,148,000
08 Dec 202322.8023.4822.8023.1322.931,279,300
07 Dec 202322.5122.8922.3122.8622.66907,600
06 Dec 202322.5922.8522.3722.3722.18664,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...