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 |
| Feb 10, 2016 | $11.30 | $11.54 | $11.18 | $11.17 | 1 702 000 |
| Feb 09, 2016 | $10.83 | $11.24 | $10.52 | $11.06 | 2 214 200 |
| Feb 08, 2016 | $10.80 | $10.90 | $10.34 | $10.56 | 2 309 100 |
| Feb 05, 2016 | $11.33 | $11.44 | $10.94 | $10.89 | 1 139 400 |
| Feb 04, 2016 | $11.09 | $11.41 | $11.08 | $11.34 | 2 213 200 |
| Feb 03, 2016 | $11.39 | $11.46 | $10.94 | $11.02 | 1 713 800 |
| Feb 02, 2016 | $11.23 | $11.40 | $11.17 | $11.24 | 2 009 000 |
| Feb 01, 2016 | $11.34 | $11.55 | $11.13 | $11.34 | 1 797 300 |
| Jan 29, 2016 | $10.88 | $11.47 | $10.86 | $11.40 | 1 879 000 |
| Jan 28, 2016 | $10.87 | $10.94 | $10.71 | $10.74 | 1 022 100 |
| Jan 27, 2016 | $10.95 | $11.01 | $10.72 | $10.71 | 1 407 300 |
| Jan 26, 2016 | $10.49 | $11.11 | $10.49 | $10.94 | 2 683 100 |
| Jan 25, 2016 | $10.59 | $10.65 | $10.39 | $10.38 | 1 142 300 |
| Jan 22, 2016 | $10.73 | $10.79 | $10.53 | $10.61 | 1 400 200 |
| Jan 21, 2016 | $10.55 | $10.71 | $10.35 | $10.49 | 1 566 600 |
| Jan 20, 2016 | $10.17 | $10.56 | $9.96 | $10.38 | 1 307 000 |
| Jan 19, 2016 | $10.50 | $10.50 | $10.18 | $10.26 | 1 389 300 |
| Jan 15, 2016 | $10.25 | $10.44 | $10.12 | $10.29 | 1 314 300 |
| Jan 14, 2016 | $10.35 | $10.75 | $10.19 | $10.54 | 2 577 400 |
| Jan 13, 2016 | $10.62 | $10.76 | $10.22 | $10.22 | 3 569 900 |
| Jan 12, 2016 | $10.79 | $10.85 | $10.41 | $10.56 | 1 113 300 |
| Jan 11, 2016 | $10.64 | $10.73 | $10.53 | $10.61 | 2 304 500 |
| Jan 08, 2016 | $10.84 | $10.99 | $10.54 | $10.49 | 1 576 500 |
| Jan 07, 2016 | $10.95 | $11.16 | $10.80 | $10.74 | 3 225 400 |
| Jan 06, 2016 | $11.45 | $11.46 | $11.14 | $11.15 | 1 951 400 |
