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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 22.88 | 22.68 | ↓$0.20 (-0.87%) | 22.50 | 23.03 | 1.87M |
2024-03-27 | 22.34 | 22.88 | ↑$0.54 (2.42%) | 22.30 | 22.92 | 1.07M |
2024-03-26 | 22.65 | 22.15 | ↓$0.50 (-2.21%) | 22.13 | 22.71 | 1.04M |
2024-03-25 | 21.91 | 22.51 | ↑$0.60 (2.74%) | 21.87 | 22.75 | 1.72M |
2024-03-22 | 22.30 | 22.01 | ↓$0.29 (-1.30%) | 21.98 | 22.37 | 630.33K |
2024-03-21 | 21.91 | 22.27 | ↑$0.36 (1.64%) | 21.90 | 22.34 | 0.92M |
2024-03-20 | 21.49 | 21.67 | ↑$0.18 (0.84%) | 21.31 | 21.87 | 0.94M |
2024-03-19 | 21.28 | 21.49 | ↑$0.21 (0.99%) | 21.28 | 21.68 | 1.03M |
2024-03-18 | 22.11 | 21.42 | ↓$0.69 (-3.12%) | 21.41 | 22.18 | 1.30M |
2024-03-15 | 21.94 | 22.18 | ↑$0.24 (1.09%) | 21.90 | 22.25 | 3.08M |
2024-03-14 | 22.45 | 22.15 | ↓$0.30 (-1.34%) | 21.85 | 22.60 | 1.42M |
2024-03-13 | 23.01 | 22.62 | ↓$0.39 (-1.69%) | 22.59 | 23.18 | 1.08M |
2024-03-12 | 23.30 | 23.24 | ↓$0.06 (-0.26%) | 22.99 | 23.33 | 1.64M |
2024-03-11 | 23.09 | 23.18 | ↑$0.09 (0.39%) | 22.97 | 23.23 | 620.76K |
2024-03-08 | 23.67 | 23.22 | ↓$0.45 (-1.90%) | 23.21 | 23.77 | 1.23M |
2024-03-07 | 23.26 | 23.46 | ↑$0.20 (0.86%) | 23.23 | 23.64 | 0.93M |
2024-03-06 | 23.12 | 23.04 | ↓$0.08 (-0.35%) | 22.73 | 23.17 | 1.25M |
2024-03-05 | 22.60 | 22.85 | ↑$0.25 (1.11%) | 22.57 | 23.08 | 1.50M |
2024-03-04 | 22.74 | 22.85 | ↑$0.11 (0.48%) | 22.60 | 22.97 | 1.26M |
2024-03-01 | 21.86 | 22.49 | ↑$0.63 (2.88%) | 21.66 | 22.59 | 1.56M |
2024-02-29 | 22.22 | 21.75 | ↓$0.47 (-2.12%) | 21.61 | 22.31 | 2.24M |
2024-02-28 | 21.23 | 21.87 | ↑$0.64 (3.01%) | 21.12 | 21.89 | 1.35M |
2024-02-27 | 22.00 | 21.76 | ↓$0.24 (-1.09%) | 21.61 | 22.17 | 2.01M |
2024-02-26 | 21.57 | 21.83 | ↑$0.26 (1.21%) | 21.53 | 21.90 | 0.94M |
2024-02-23 | 21.54 | 21.71 | ↑$0.17 (0.79%) | 21.28 | 21.80 | 1.79M |
2024-02-22 | 21.46 | 21.52 | ↑$0.06 (0.28%) | 21.41 | 21.71 | 1.56M |
2024-02-21 | 21.55 | 21.42 | ↓$0.13 (-0.60%) | 21.06 | 21.64 | 1.66M |
2024-02-20 | 21.93 | 21.84 | ↓$0.09 (-0.41%) | 21.76 | 22.06 | 1.01M |
2024-02-16 | 22.16 | 22.28 | ↑$0.12 (0.54%) | 22.03 | 22.50 | 1.19M |
2024-02-15 | 21.87 | 22.30 | ↑$0.43 (1.97%) | 21.80 | 22.37 | 1.55M |
Create an account or log in to view more rows.
$VSH holdddd it tight yall
$VSH you wanna be a successful trader close your trades green
$VSH we like the stock
$VSH we back boys
$VSH coming now
$VSH gap it slap it ask it !
$VSH Good morning gang!
$VSH Burn burn burn
$VSH hello
please hold.
$VSH hmm...