Vishay Intertechnology Inc (VSH) Historical Stock Data

22.68 ↓0.20 (-0.87%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VSH is up 0.20% a day on average. There have been 17 days where Vishay Intertechnology Inc closed green and 13 days where VSH closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2822.8822.68↓$0.20 (-0.87%)22.5023.031.87M
2024-03-2722.3422.88↑$0.54 (2.42%)22.3022.921.07M
2024-03-2622.6522.15↓$0.50 (-2.21%)22.1322.711.04M
2024-03-2521.9122.51↑$0.60 (2.74%)21.8722.751.72M
2024-03-2222.3022.01↓$0.29 (-1.30%)21.9822.37630.33K
2024-03-2121.9122.27↑$0.36 (1.64%)21.9022.340.92M
2024-03-2021.4921.67↑$0.18 (0.84%)21.3121.870.94M
2024-03-1921.2821.49↑$0.21 (0.99%)21.2821.681.03M
2024-03-1822.1121.42↓$0.69 (-3.12%)21.4122.181.30M
2024-03-1521.9422.18↑$0.24 (1.09%)21.9022.253.08M
2024-03-1422.4522.15↓$0.30 (-1.34%)21.8522.601.42M
2024-03-1323.0122.62↓$0.39 (-1.69%)22.5923.181.08M
2024-03-1223.3023.24↓$0.06 (-0.26%)22.9923.331.64M
2024-03-1123.0923.18↑$0.09 (0.39%)22.9723.23620.76K
2024-03-0823.6723.22↓$0.45 (-1.90%)23.2123.771.23M
2024-03-0723.2623.46↑$0.20 (0.86%)23.2323.640.93M
2024-03-0623.1223.04↓$0.08 (-0.35%)22.7323.171.25M
2024-03-0522.6022.85↑$0.25 (1.11%)22.5723.081.50M
2024-03-0422.7422.85↑$0.11 (0.48%)22.6022.971.26M
2024-03-0121.8622.49↑$0.63 (2.88%)21.6622.591.56M
2024-02-2922.2221.75↓$0.47 (-2.12%)21.6122.312.24M
2024-02-2821.2321.87↑$0.64 (3.01%)21.1221.891.35M
2024-02-2722.0021.76↓$0.24 (-1.09%)21.6122.172.01M
2024-02-2621.5721.83↑$0.26 (1.21%)21.5321.900.94M
2024-02-2321.5421.71↑$0.17 (0.79%)21.2821.801.79M
2024-02-2221.4621.52↑$0.06 (0.28%)21.4121.711.56M
2024-02-2121.5521.42↓$0.13 (-0.60%)21.0621.641.66M
2024-02-2021.9321.84↓$0.09 (-0.41%)21.7622.061.01M
2024-02-1622.1622.28↑$0.12 (0.54%)22.0322.501.19M
2024-02-1521.8722.30↑$0.43 (1.97%)21.8022.371.55M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unanimous_gangsta

$VSH you wanna be a successful trader close your trades green

0 Like Report
im_drank

$VSH we like the stock

0 Like Report
Modok

$VSH coming now

0 Like Report