Vishay Intertechnology Inc (VSH) Historical Stock Data
15.98 ↑0.48 (3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSH is down -0.53% a day on average. There have been 13 days where Vishay Intertechnology Inc closed green and 17 days where VSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.50 | 15.98 | ↑$0.48 (3.10%) | 15.47 | 15.99 | 1.60M |
| 2024-11-21 | 15.23 | 15.50 | ↑$0.27 (1.77%) | 15.13 | 15.60 | 1.55M |
| 2024-11-20 | 15.14 | 15.17 | ↑$0.03 (0.20%) | 15.00 | 15.38 | 1.37M |
| 2024-11-19 | 15.04 | 15.23 | ↑$0.19 (1.26%) | 14.96 | 15.25 | 1.78M |
| 2024-11-18 | 15.35 | 15.22 | ↓$0.13 (-0.85%) | 15.11 | 15.40 | 2.16M |
| 2024-11-15 | 16.04 | 15.36 | ↓$0.68 (-4.24%) | 15.31 | 16.06 | 2.05M |
| 2024-11-14 | 16.33 | 16.04 | ↓$0.29 (-1.78%) | 15.98 | 16.50 | 1.61M |
| 2024-11-13 | 16.77 | 16.33 | ↓$0.44 (-2.62%) | 16.30 | 16.82 | 1.40M |
| 2024-11-12 | 17.18 | 16.67 | ↓$0.51 (-2.97%) | 16.65 | 17.27 | 1.82M |
| 2024-11-11 | 18.00 | 17.36 | ↓$0.64 (-3.56%) | 17.29 | 18.02 | 1.20M |
| 2024-11-08 | 17.64 | 17.89 | ↑$0.25 (1.42%) | 17.47 | 17.94 | 1.22M |
| 2024-11-07 | 18.20 | 17.89 | ↓$0.31 (-1.70%) | 17.87 | 18.53 | 1.22M |
| 2024-11-06 | 17.86 | 18.19 | ↑$0.33 (1.85%) | 17.66 | 18.50 | 2.45M |
| 2024-11-05 | 16.86 | 17.04 | ↑$0.18 (1.07%) | 16.77 | 17.12 | 1.19M |
| 2024-11-04 | 16.91 | 17.02 | ↑$0.11 (0.65%) | 16.65 | 17.13 | 1.32M |
| 2024-11-01 | 17.05 | 16.95 | ↓$0.10 (-0.59%) | 16.89 | 17.30 | 1.68M |
| 2024-10-31 | 17.41 | 16.96 | ↓$0.45 (-2.58%) | 16.94 | 17.41 | 1.83M |
| 2024-10-30 | 17.86 | 17.46 | ↓$0.40 (-2.24%) | 17.44 | 18.18 | 0.94M |
| 2024-10-29 | 17.78 | 18.02 | ↑$0.24 (1.35%) | 17.78 | 18.07 | 1.06M |
| 2024-10-28 | 17.87 | 17.92 | ↑$0.05 (0.28%) | 17.77 | 18.10 | 0.97M |
| 2024-10-25 | 17.86 | 17.77 | ↓$0.09 (-0.50%) | 17.75 | 18.06 | 1.05M |
| 2024-10-24 | 17.65 | 17.76 | ↑$0.11 (0.62%) | 17.57 | 17.78 | 798.85K |
| 2024-10-23 | 17.67 | 17.57 | ↓$0.10 (-0.57%) | 17.45 | 17.85 | 1.73M |
| 2024-10-22 | 17.82 | 17.68 | ↓$0.14 (-0.79%) | 17.57 | 17.82 | 890.23K |
| 2024-10-21 | 18.17 | 17.84 | ↓$0.33 (-1.82%) | 17.65 | 18.23 | 652.89K |
| 2024-10-18 | 18.61 | 18.24 | ↓$0.37 (-1.99%) | 18.23 | 18.69 | 887.76K |
| 2024-10-17 | 18.39 | 18.45 | ↑$0.06 (0.33%) | 18.12 | 18.47 | 543.62K |
| 2024-10-16 | 18.38 | 18.30 | ↓$0.08 (-0.44%) | 18.21 | 18.42 | 598.77K |
| 2024-10-15 | 18.42 | 18.11 | ↓$0.31 (-1.68%) | 18.10 | 18.68 | 510.62K |
| 2024-10-14 | 18.21 | 18.39 | ↑$0.18 (0.99%) | 18.04 | 18.47 | 704.01K |
Create an account or log in to view more rows.
$VSH PT?
$VSH Shorts are calling in all the favors
$VSH in it to win it
$VSH oh my!
$VSH wow. The volume is so low today. Unreal
$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