Historical Data for Vishay Intertechnology Inc. (VSH)

$ 16.26   0.04 (+0.25%) Volume: 1.3m 6:30 PM EDT May 29, 2020
After Hours:  $ 16.26 0.00 (0.00%) Volume: 46.09k 4:25 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 16.10 16.405 15.93 16.26 1.3m 0.04 0.25% 16.26 21.03m 11,043
05/28/20 17.20 17.20 16.15 16.22 1.06m -0.84 -4.92% 16.22 17.49m 11,020
05/27/20 17.00 17.11 16.365 17.06 1.15m 0.43 2.59% 17.06 19.46m 11,557
05/26/20 16.44 16.93 16.38 16.63 1.33m 0.87 5.52% 16.63 22.31m 11,185
05/22/20 15.56 15.905 15.2421 15.76 1.79m 0.26 1.68% 15.76 28.05m 8,919
05/21/20 15.86 16.05 15.445 15.50 972.58k -0.46 -2.88% 15.50 15.2m 6,641
05/20/20 15.51 16.02 15.43 15.96 920.27k 0.73 4.79% 15.96 14.62m 7,940
05/19/20 15.48 15.79 15.23 15.23 1.03m -0.37 -2.37% 15.23 15.93m 10,112
05/18/20 14.78 15.675 14.78 15.60 1.11m 1.41 9.94% 15.60 17.02m 10,520
05/15/20 14.25 14.43 14.04 14.19 1.02m -0.25 -1.73% 14.19 14.52m 8,869
05/14/20 13.76 14.475 13.40 14.44 1.33m 0.31 2.19% 14.44 18.61m 11,075
05/13/20 14.94 15.07 14.04 14.13 1.9m -1.07 -7.04% 14.13 27.17m 18,394
05/12/20 16.62 16.8727 15.15 15.20 1.55m -1.18 -7.20% 15.20 24.34m 14,311
05/11/20 16.63 16.76 16.27 16.38 1.14m -0.59 -3.48% 16.38 18.79m 9,611
05/08/20 16.70 16.99 16.41 16.97 1.02m 0.71 4.37% 16.97 17.17m 8,252
05/07/20 16.19 16.38 16.17 16.26 826.71k 0.37 2.33% 16.26 13.44m 9,723
05/06/20 15.91 16.12 15.77 15.89 856.75k 0.09 0.57% 15.89 13.67m 9,535
05/05/20 16.04 16.37 15.70 15.80 833.68k 0.19 1.22% 15.80 13.31m 9,941
05/04/20 15.65 15.92 15.36 15.61 933.4k -0.38 -2.38% 15.61 14.54m 9,119
05/01/20 16.09 16.32 15.76 15.99 981.4k -0.60 -3.62% 15.99 15.65m 8,207
04/30/20 16.72 16.905 16.48 16.59 1.06m -0.60 -3.49% 16.59 17.74m 9,736
04/29/20 16.55 17.34 16.37 17.19 3.29m 1.22 7.64% 17.19 56.16m 15,040