Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vishay Intertechnology (NY: VSH )

23.11 -0.09 (-0.41%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.094 9.433 9.094 9.243 1,130,820 +0.07(+0.81%)
Dec 30, 2002 9.367 9.392 9.003 9.169 975,512 -0.20(-2.12%)
Dec 27, 2002 9.251 9.384 9.152 9.367 748,961 +0.08(+0.89%)
Dec 26, 2002 9.276 9.615 9.185 9.284 642,036 +0.02(+0.18%)
Dec 24, 2002 9.177 9.367 9.177 9.268 428,427 -0.11(-1.15%)
Dec 23, 2002 9.425 9.557 9.235 9.375 926,767 -0.08(-0.87%)
Dec 20, 2002 9.276 9.474 9.218 9.458 1,224,924 +0.25(+2.69%)
Dec 19, 2002 9.185 9.483 8.954 9.210 805,811 +0.03(+0.36%)
Dec 18, 2002 9.458 9.458 9.012 9.177 1,428,252 -0.48(-4.97%)
Dec 17, 2002 9.764 10.05 9.549 9.656 752,832 -0.10(-1.02%)
Dec 16, 2002 9.499 9.822 9.400 9.756 863,991 +0.26(+2.79%)
Dec 13, 2002 9.400 9.549 9.045 9.491 1,036,716 +0.01(+0.09%)
Dec 12, 2002 9.698 10.17 9.384 9.483 900,036 -0.21(-2.22%)
Dec 11, 2002 9.384 9.706 8.995 9.698 1,356,525 +0.31(+3.35%)
Dec 10, 2002 9.061 9.541 8.970 9.384 1,205,088 +0.41(+4.51%)
Dec 09, 2002 9.557 9.557 8.763 8.978 1,590,092 -0.66(-6.86%)
Dec 06, 2002 9.946 10.04 9.342 9.640 1,617,307 -0.31(-3.08%)
Dec 05, 2002 10.29 10.36 9.896 9.946 897,133 -0.10(-0.99%)
Dec 04, 2002 10.42 10.50 9.756 10.04 1,930,584 -0.63(-5.89%)
Dec 03, 2002 11.77 11.77 10.64 10.67 1,695,203 -1.11(-9.40%)
Dec 02, 2002 12.13 12.48 11.53 11.78 1,473,248 +0.10(+0.85%)
Nov 29, 2002 11.92 11.97 11.57 11.68 679,048 -0.24(-2.01%)
Nov 27, 2002 11.52 11.92 11.46 11.92 1,143,279 +0.74(+6.58%)
Nov 26, 2002 11.41 11.64 11.00 11.19 1,458,491 -0.47(-4.04%)
Nov 25, 2002 11.04 11.66 10.97 11.66 1,444,460 +0.74(+6.82%)
Nov 22, 2002 10.81 11.04 10.65 10.91 987,729 -0.09(-0.83%)
Nov 21, 2002 10.71 11.15 10.59 11.00 1,808,418 +0.62(+5.97%)
Nov 20, 2002 9.714 10.47 9.714 10.38 1,572,795 +0.67(+6.89%)
Nov 19, 2002 9.855 9.946 9.673 9.714 1,571,948 -0.22(-2.25%)
Nov 18, 2002 9.301 10.27 9.276 9.937 3,032,980 +0.82(+8.98%)
Nov 15, 2002 8.673 9.384 8.499 9.119 2,411,748 +0.39(+4.45%)
Nov 14, 2002 8.615 8.830 8.507 8.730 1,738,142 +0.26(+3.12%)
Nov 13, 2002 8.135 8.515 8.135 8.466 2,660,555 +0.03(+0.39%)
Nov 12, 2002 8.309 8.573 8.267 8.433 1,769,954 -0.04(-0.49%)
Nov 11, 2002 9.053 9.053 8.391 8.474 1,048,570 -0.83(-8.89%)
Nov 08, 2002 9.342 9.623 9.036 9.301 913,825 -0.08(-0.88%)
Nov 07, 2002 10.05 10.05 9.384 9.384 1,226,739 -0.75(-7.42%)
Nov 06, 2002 9.714 10.16 9.574 10.14 1,618,516 +0.69(+7.26%)
Nov 05, 2002 9.756 9.764 9.028 9.450 1,487,883 -0.46(-4.67%)
Nov 04, 2002 9.136 10.33 9.102 9.913 2,329,982 +1.13(+12.90%)
Nov 01, 2002 8.474 8.904 8.334 8.780 1,663,391 +0.26(+3.11%)
Oct 31, 2002 8.838 8.871 8.474 8.515 1,462,966 -0.25(-2.83%)
Oct 30, 2002 8.648 8.887 8.267 8.763 2,564,274 +0.12(+1.44%)
Oct 29, 2002 9.301 9.425 8.309 8.639 1,284,556 -0.66(-7.11%)
Oct 28, 2002 9.251 9.838 9.243 9.301 2,187,495 +0.13(+1.44%)
Oct 25, 2002 8.639 9.169 8.598 9.169 1,372,007 +0.55(+6.33%)
Oct 24, 2002 8.623 9.102 8.565 8.623 1,775,034 +0.07(+0.77%)
Oct 23, 2002 8.160 8.673 8.160 8.557 1,594,325 +0.25(+2.99%)
Oct 22, 2002 7.928 8.557 7.482 8.309 2,047,186 -0.12(-1.37%)
Oct 21, 2002 7.821 8.425 7.598 8.425 1,409,867 +0.51(+6.48%)
Oct 18, 2002 7.647 7.978 7.499 7.912 1,133,844 +0.26(+3.46%)
Oct 17, 2002 7.854 7.854 7.358 7.647 1,930,947 +0.74(+10.78%)
Oct 16, 2002 6.986 7.358 6.746 6.903 1,147,149 -0.68(-8.94%)
Oct 15, 2002 7.209 7.590 7.209 7.581 2,325,143 +0.74(+10.88%)
Oct 14, 2002 6.821 6.945 6.672 6.837 933,420 +0.00(+0.00%)
Oct 11, 2002 6.614 7.069 6.506 6.837 1,858,615 +0.57(+9.10%)
Oct 10, 2002 5.729 6.275 5.729 6.267 1,831,641 +0.45(+7.82%)
Oct 09, 2002 5.911 6.093 5.705 5.812 1,443,251 -0.15(-2.50%)
Oct 08, 2002 6.110 6.192 5.539 5.961 3,119,585 -0.05(-0.83%)
Oct 07, 2002 6.416 6.523 5.953 6.010 1,518,606 -0.41(-6.31%)
Oct 04, 2002 6.978 7.019 6.349 6.416 2,104,640 -0.53(-7.62%)
Oct 03, 2002 7.366 7.416 6.912 6.945 1,723,869 -0.43(-5.83%)
Oct 02, 2002 7.441 7.722 7.308 7.375 3,146,679 -0.21(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.