NYSE:VSH
Vishay Intertechnology Inc Stock Price (Quote)
$23.05
+0.480 (+2.13%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.83 | $23.33 | Thursday, 9th May 2024 VSH stock ended at $23.05. This is 2.13% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.10% from a day low at $22.41 to a day high of $23.10. |
| 90 days | $20.83 | $23.77 | |
| 52 weeks | $20.83 | $30.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2016 | $12.28 | $12.57 | $12.25 | $12.57 | 3 577 500 |
| Mar 16, 2016 | $12.09 | $12.34 | $12.09 | $12.30 | 2 251 700 |
| Mar 15, 2016 | $12.13 | $12.19 | $12.07 | $12.10 | 957 000 |
| Mar 14, 2016 | $12.16 | $12.24 | $12.10 | $12.19 | 791 700 |
| Mar 11, 2016 | $11.89 | $12.18 | $11.84 | $12.16 | 1 144 400 |
| Mar 10, 2016 | $11.95 | $11.98 | $11.58 | $11.75 | 655 700 |
| Mar 09, 2016 | $11.90 | $11.96 | $11.82 | $11.87 | 1 173 300 |
| Mar 08, 2016 | $12.14 | $12.15 | $11.87 | $11.82 | 1 177 800 |
| Mar 07, 2016 | $12.00 | $12.19 | $11.95 | $12.12 | 1 728 100 |
| Mar 04, 2016 | $12.16 | $12.26 | $11.97 | $11.99 | 1 571 100 |
| Mar 03, 2016 | $12.25 | $12.31 | $12.02 | $12.09 | 1 061 400 |
| Mar 02, 2016 | $12.16 | $12.26 | $12.04 | $12.18 | 1 284 200 |
| Mar 01, 2016 | $11.96 | $12.20 | $11.89 | $12.12 | 994 600 |
| Feb 29, 2016 | $11.80 | $12.01 | $11.73 | $11.78 | 1 080 200 |
| Feb 26, 2016 | $11.64 | $11.94 | $11.61 | $11.72 | 1 201 000 |
| Feb 25, 2016 | $11.60 | $11.62 | $11.42 | $11.51 | 1 210 200 |
| Feb 24, 2016 | $11.46 | $11.64 | $11.27 | $11.53 | 1 751 600 |
| Feb 23, 2016 | $11.79 | $11.86 | $11.44 | $11.51 | 1 231 500 |
| Feb 22, 2016 | $11.87 | $11.95 | $11.79 | $11.80 | 977 300 |
| Feb 19, 2016 | $11.71 | $11.90 | $11.55 | $11.66 | 878 300 |
| Feb 18, 2016 | $11.79 | $11.96 | $11.64 | $11.68 | 1 427 900 |
| Feb 17, 2016 | $11.67 | $11.83 | $11.59 | $11.65 | 2 056 000 |
| Feb 16, 2016 | $11.35 | $11.63 | $11.30 | $11.47 | 1 301 700 |
| Feb 12, 2016 | $11.35 | $11.41 | $11.13 | $11.13 | 3 254 700 |
| Feb 11, 2016 | $11.05 | $11.32 | $10.91 | $11.18 | 1 331 500 |
