U.S. Markets close in 5 hrs 9 mins

Vishay Intertechnology, Inc. (VSH)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.15+0.10 (+0.55%)
As of 10:51AM EDT. Market open.
People also watch
KEMAVXFCSTERSANM
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201718.1518.3018.0518.1518.15377,946
Jul 25, 201718.2018.2317.9518.0518.051,438,900
Jul 24, 201718.1018.2017.8518.0518.051,013,800
Jul 21, 201718.3518.4017.9518.0518.051,059,300
Jul 20, 201718.4018.5018.2018.4018.401,016,300
Jul 19, 201717.9518.5517.9318.3518.352,470,200
Jul 18, 201717.5017.9017.3017.8517.851,087,600
Jul 17, 201717.5017.7517.4017.5517.551,014,800
Jul 14, 201717.2017.5517.2017.5017.50881,800
Jul 13, 201717.3017.3817.0517.2517.251,026,300
Jul 12, 201717.0517.2716.8517.2517.251,448,300
Jul 11, 201716.8517.0016.7016.7516.75728,300
Jul 10, 201716.7016.8816.6516.8516.85972,000
Jul 07, 201716.5516.9016.5516.8016.80458,400
Jul 06, 201716.5016.7016.4516.5016.50899,500
Jul 05, 201716.7016.8016.5816.6516.65728,100
Jul 03, 201716.7016.8516.6516.7016.70587,700
Jun 30, 201716.7016.7516.5516.6016.601,008,900
Jun 29, 201716.9016.9516.5016.6516.651,323,200
Jun 28, 201716.6516.9016.4516.9016.901,057,600
Jun 27, 201716.5016.6016.4016.5016.501,233,600
Jun 26, 201716.6516.7516.4016.6016.60933,600
Jun 23, 201716.3516.6516.3516.5516.551,989,900
Jun 22, 201716.3516.5516.2516.3516.351,342,200
Jun 21, 201716.5516.7016.2716.3016.301,325,200
Jun 20, 201716.7016.7516.4016.4016.401,129,300
Jun 19, 201716.6516.8516.6516.7516.751,949,300
Jun 16, 201716.5516.7516.4516.5516.551,341,400
Jun 15, 201716.6016.8016.5016.7016.70615,700
Jun 14, 201716.8517.0016.7016.8516.851,062,700
Jun 13, 201717.0017.1016.7516.8016.80927,800
Jun 13, 20170.063 Dividend
Jun 12, 201717.1017.1516.6516.9516.891,080,000
Jun 09, 201717.3517.4016.8017.1517.091,574,800
Jun 08, 201716.9517.5016.8817.3517.291,746,400
Jun 07, 201716.4516.8516.4516.8516.791,513,200
Jun 06, 201716.2516.5516.2516.3516.291,072,600
Jun 05, 201716.7016.8016.3016.3516.29987,200
Jun 02, 201716.7516.8016.5516.7016.641,015,900
Jun 01, 201716.5016.7016.3016.7016.641,229,500
May 31, 201716.5016.6016.2016.3516.291,626,900
May 30, 201716.3516.6516.3516.5016.44971,900
May 26, 201716.3516.6016.3516.5016.44778,100
May 25, 201716.1516.4516.1016.3516.29781,200
May 24, 201716.1016.2015.9516.1016.04748,200
May 23, 201716.2016.3015.9516.1016.04595,400
May 22, 201716.2516.4016.1016.2016.141,633,800
May 19, 201716.2516.5516.2016.2516.191,333,700
May 18, 201716.0016.2515.9016.1516.091,317,400
May 17, 201717.0017.0016.0516.0515.991,391,200
May 16, 201717.0017.0016.7017.0016.94641,900
May 15, 201716.9017.0016.7716.9516.89557,300
May 12, 201716.9516.9516.5516.7516.69646,800
May 11, 201716.6516.9516.4516.9516.89631,100
May 10, 201716.7516.8516.5516.8016.74597,300
May 09, 201716.7516.9016.5516.7016.64759,800
May 08, 201716.5516.8316.5016.7516.69795,700
May 05, 201716.5016.6016.2016.5516.49923,700
May 04, 201716.9516.9516.4016.5016.441,519,900
May 03, 201717.0017.6016.5216.8516.792,908,500
May 02, 201716.5016.5516.1016.2516.19872,200
May 01, 201716.4516.6816.2516.5516.49759,000
Apr 28, 201716.7516.7516.3016.3516.29704,600
Apr 27, 201716.6516.8516.6316.8516.79653,400
Apr 26, 201716.6516.8016.4816.6516.59700,600
Apr 25, 201716.6516.8016.5016.6516.591,015,500
Apr 24, 201716.2516.4516.0516.4516.39740,900
Apr 21, 201715.8516.0515.7516.0015.94844,800
Apr 20, 201715.8516.0015.7515.9115.85914,900
Apr 19, 201715.8015.9015.6015.7515.69756,300
Apr 18, 201715.6515.8015.5515.7515.69623,800
Apr 17, 201715.5515.7015.4015.7015.64946,400
Apr 13, 201715.7015.8015.5015.5015.44804,600
Apr 12, 201716.0016.0015.6015.7015.64892,600
Apr 11, 201715.8016.0015.7015.9515.89687,800
Apr 10, 201715.9016.1015.8015.8515.79559,300
Apr 07, 201715.7516.1015.7515.8915.83963,800
Apr 06, 201715.8015.9015.6515.8515.791,100,200
Apr 05, 201716.1516.2015.7015.8015.741,121,600
Apr 04, 201716.2016.4515.9516.0515.99959,200
Apr 03, 201716.4016.5516.0516.2516.191,307,300
Mar 31, 201716.6016.6016.3016.4516.39903,800
Mar 30, 201716.3016.6516.2516.6516.59701,900
Mar 29, 201716.2016.4516.1816.3016.24603,700
Mar 28, 201716.1016.3315.9516.2016.14685,900
Mar 27, 201716.0016.3815.9016.2016.14758,800
Mar 24, 201716.2016.3316.0516.1516.09691,800
Mar 23, 201716.1016.3515.9516.1516.091,143,100
Mar 22, 201715.7516.1315.7016.0515.99913,300
Mar 21, 201716.3016.3515.7515.8015.741,139,100
Mar 20, 201716.3516.3516.1016.2416.181,041,300
Mar 17, 201716.1516.4016.0216.3516.291,310,100
Mar 16, 201716.2516.3816.1016.1016.041,356,200
Mar 15, 201715.9016.2715.8516.2016.14885,400
Mar 14, 201715.8015.8515.6515.7515.69710,400
Mar 13, 201715.9016.0515.8015.8515.79863,600
Mar 10, 201716.0516.2515.8515.9015.841,482,600
Mar 10, 20170.063 Dividend
Mar 09, 201716.1016.3015.9515.9515.83898,500
Mar 08, 201716.2016.3016.0516.1015.981,284,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...