Vishay Precision

VPG
🏛️ usa →
31.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 32.38 32.18 31.32 31.73 0.1M
2025-09-26 31.99 32.29 30.56 32.19 0.1M
2025-09-25 32.07 32.21 31.68 31.82 0.1M
2025-09-24 32.50 32.61 31.88 32.39 0.1M
2025-09-23 32.92 33.26 32.14 32.44 0.1M
2025-09-22 32.62 33.07 31.81 32.86 0.2M
2025-09-19 33.29 33.42 32.76 32.92 0.2M
2025-09-18 32.58 33.81 32.58 33.17 0.1M
2025-09-17 32.68 33.14 32.01 32.33 0.1M
2025-09-16 32.45 32.71 31.77 32.53 0.1M
2025-09-15 31.59 32.93 31.18 32.62 0.1M
2025-09-12 31.66 31.66 30.87 31.30 0.1M
2025-09-11 30.00 31.99 29.84 31.82 0.2M
2025-09-10 29.73 30.47 28.71 29.79 0.1M
2025-09-09 29.98 30.13 29.12 29.73 0.1M
2025-09-08 29.82 30.05 29.33 29.96 0.1M
2025-09-05 29.63 29.89 28.87 29.67 0.1M
2025-09-04 28.05 29.40 27.74 29.38 0.1M
2025-09-03 27.60 28.46 27.54 28.20 0.1M
2025-09-02 27.88 28.41 27.66 27.98 0.1M
2025-08-29 28.75 28.75 28.28 28.42 0.0M
2025-08-28 29.53 29.81 28.74 28.76 0.1M
2025-08-27 28.34 29.42 28.34 29.27 0.1M
2025-08-26 28.22 28.58 28.22 28.47 0.1M
2025-08-25 28.57 28.69 28.32 28.39 0.0M
2025-08-22 27.41 28.83 27.33 28.67 0.1M
2025-08-21 26.85 27.25 26.74 27.07 0.1M
2025-08-20 27.92 27.92 26.90 27.04 0.1M
2025-08-19 27.53 28.10 27.53 27.82 0.1M
2025-08-18 27.38 27.96 27.03 27.68 0.1M
2025-08-15 28.06 28.28 27.25 27.37 0.2M
2025-08-14 27.04 27.99 26.86 27.91 0.2M
2025-08-13 27.24 27.94 26.92 27.79 0.1M
2025-08-12 26.65 27.44 26.19 27.10 0.2M
2025-08-11 27.11 27.28 26.13 26.22 0.1M
2025-08-08 27.51 27.59 27.07 27.20 0.1M
2025-08-07 27.72 28.24 27.09 27.20 0.1M
2025-08-06 27.15 28.00 26.81 27.42 0.1M
2025-08-05 28.89 30.11 25.58 26.66 0.3M
2025-08-04 25.80 26.49 25.58 26.07 0.2M
2025-08-01 25.97 26.24 25.63 25.80 0.1M
2025-07-31 26.65 27.50 26.38 26.52 0.1M
2025-07-30 27.63 27.84 26.85 26.95 0.1M
2025-07-29 28.60 28.70 27.24 27.55 0.1M
2025-07-28 28.38 28.55 28.07 28.25 0.1M
2025-07-25 27.41 28.06 27.24 28.05 0.1M
2025-07-24 28.63 28.87 27.21 27.28 0.1M
2025-07-23 28.28 28.62 27.34 28.61 0.2M
2025-07-22 27.66 28.50 27.66 27.88 0.2M
2025-07-21 28.43 28.84 27.81 27.93 0.1M
2025-07-18 28.04 28.25 27.57 28.02 0.1M
2025-07-17 27.52 27.97 27.30 27.75 0.1M
2025-07-16 27.36 27.52 26.83 27.31 0.1M
2025-07-15 28.08 28.26 27.29 27.31 0.1M
2025-07-14 28.31 28.31 27.34 27.73 0.1M
2025-07-11 28.67 28.79 28.10 28.51 0.1M
2025-07-10 28.28 29.16 27.70 28.86 0.1M
2025-07-09 28.74 28.94 27.87 28.37 0.1M
2025-07-08 28.54 29.00 27.69 28.49 0.2M
2025-07-07 29.12 29.20 28.10 28.24 0.1M
2025-07-03 29.30 29.80 28.92 29.58 0.1M
2025-07-02 28.23 29.28 27.64 29.26 0.1M
2025-07-01 27.80 29.15 27.61 28.27 0.1M
2025-06-30 28.50 28.50 26.99 28.10 0.1M
2025-06-27 28.00 28.56 27.37 28.31 0.2M
2025-06-26 26.86 28.35 26.56 27.99 0.1M
2025-06-25 26.42 26.68 26.05 26.51 0.1M
2025-06-24 26.50 26.98 26.28 26.42 0.1M
2025-06-23 25.81 26.10 25.50 26.02 0.1M
2025-06-20 26.56 26.56 25.49 25.93 0.1M
2025-06-18 25.75 26.76 25.51 26.24 0.1M
2025-06-17 26.46 26.54 25.65 25.68 0.1M
2025-06-16 26.26 26.74 25.89 26.59 0.1M
2025-06-13 26.64 26.85 25.68 25.85 0.1M
2025-06-12 25.98 27.24 25.86 27.09 0.1M
2025-06-11 26.44 26.56 25.65 26.41 0.3M
2025-06-10 27.47 27.50 26.23 26.25 0.1M
2025-06-09 28.22 28.64 26.05 27.24 0.3M
2025-06-06 27.88 28.45 27.39 28.02 0.1M
2025-06-05 27.80 28.80 27.39 27.39 0.3M
2025-06-04 26.12 27.90 25.77 27.69 0.3M
2025-06-03 25.30 26.09 25.11 26.05 0.2M
2025-06-02 25.70 25.70 24.89 25.07 0.2M
2025-05-30 25.88 26.02 25.50 25.72 0.2M
2025-05-29 26.51 26.51 25.87 26.19 0.2M
2025-05-28 26.68 26.68 25.45 26.08 0.1M
2025-05-27 26.62 27.00 25.70 26.59 0.1M
2025-05-23 25.75 26.29 25.07 25.99 0.2M
2025-05-22 25.79 26.40 25.76 26.31 0.1M
2025-05-21 25.81 26.65 25.75 25.83 0.2M
2025-05-20 26.55 27.76 26.13 26.35 0.3M
2025-05-19 26.22 26.82 26.11 26.48 0.1M
2025-05-16 26.23 26.95 25.76 26.79 0.2M
2025-05-15 25.64 26.01 25.24 25.94 0.1M
2025-05-14 26.19 27.06 25.91 25.92 0.2M
2025-05-13 26.12 27.52 26.11 26.38 0.2M
2025-05-12 26.45 27.25 25.84 26.13 0.2M
2025-05-09 24.14 24.69 23.90 24.58 0.2M
2025-05-08 23.40 24.47 22.68 24.13 0.2M
2025-05-07 24.91 25.01 22.66 22.90 0.3M
2025-05-06 23.46 25.46 22.90 24.52 0.3M
2025-05-05 25.98 26.30 24.89 25.00 0.2M
2025-05-02 24.51 26.52 24.32 26.28 0.2M
2025-05-01 24.87 25.75 24.08 24.16 0.2M
2025-04-30 25.39 25.39 23.80 24.94 0.4M
2025-04-29 22.06 26.73 22.06 26.09 0.9M
2025-04-28 21.91 22.33 21.31 22.11 0.1M
2025-04-25 21.49 21.92 21.29 21.90 0.1M
2025-04-24 20.84 21.75 20.65 21.72 0.1M
2025-04-23 22.09 22.30 20.28 20.51 0.1M
2025-04-22 19.84 21.41 19.50 21.22 0.2M
2025-04-21 20.02 20.66 19.28 19.45 0.1M
2025-04-17 20.35 20.79 19.75 20.37 0.1M
2025-04-16 20.03 20.73 19.91 20.35 0.2M
2025-04-15 20.40 21.02 20.09 20.28 0.1M
2025-04-14 20.44 21.02 19.74 20.41 0.1M
2025-04-11 20.06 20.10 18.90 20.03 0.1M
2025-04-10 20.75 21.15 19.76 20.10 0.2M
2025-04-09 18.82 21.89 18.57 21.43 0.3M
2025-04-08 21.27 22.31 18.86 19.20 0.4M
2025-04-07 19.88 21.19 19.36 20.41 0.2M
2025-04-04 20.37 21.21 19.16 20.44 0.4M
2025-04-03 26.82 26.82 20.80 21.42 0.5M
2025-04-02 23.07 28.40 23.07 28.25 1.2M
2025-04-01 23.84 24.26 23.33 23.51 0.1M
2025-03-31 23.67 24.43 23.51 24.09 0.1M
2025-03-28 24.52 24.88 23.76 24.08 0.1M
2025-03-27 23.50 25.15 22.91 24.77 0.2M
2025-03-26 23.41 23.56 23.01 23.52 0.1M
2025-03-25 23.79 23.79 23.24 23.39 0.1M
2025-03-24 23.22 24.39 23.22 23.85 0.1M
2025-03-21 22.26 23.00 22.26 22.88 0.2M
2025-03-20 22.40 22.69 22.16 22.52 0.1M
2025-03-19 22.85 22.93 22.21 22.51 0.0M
2025-03-18 22.50 22.87 22.26 22.78 0.1M
2025-03-17 22.33 22.60 22.25 22.54 0.0M
2025-03-14 22.30 22.46 22.03 22.44 0.0M
2025-03-13 22.13 22.50 21.88 22.04 0.1M
2025-03-12 22.26 22.45 21.53 22.07 0.1M
2025-03-11 22.25 22.54 21.93 22.12 0.1M
2025-03-10 22.08 22.46 21.06 22.07 0.1M
2025-03-07 21.97 22.48 21.96 22.20 0.1M
2025-03-06 21.49 21.98 21.21 21.92 0.1M
2025-03-05 21.40 21.70 20.97 21.60 0.1M
2025-03-04 21.71 21.88 20.99 21.32 0.1M
2025-03-03 23.66 23.66 21.84 21.98 0.1M
2025-02-28 23.43 23.75 23.13 23.54 0.1M
2025-02-27 24.12 24.23 23.30 23.78 0.1M
2025-02-26 24.39 24.47 23.78 24.34 0.1M
2025-02-25 24.67 24.99 24.24 24.42 0.1M
2025-02-24 25.31 25.58 24.74 24.76 0.1M
2025-02-21 26.45 26.62 25.19 25.30 0.1M
2025-02-20 26.58 27.01 25.93 26.10 0.1M
2025-02-19 26.09 27.01 25.72 26.64 0.1M
2025-02-18 25.09 26.98 25.09 26.49 0.1M
2025-02-14 24.92 25.02 24.40 25.02 0.1M
2025-02-13 24.21 25.35 23.32 24.88 0.1M
2025-02-12 21.19 23.15 21.19 23.02 0.2M
2025-02-11 23.23 24.03 23.23 24.02 0.1M
2025-02-10 23.71 23.71 23.41 23.55 0.1M
2025-02-07 24.11 24.25 23.28 23.60 0.1M
2025-02-06 23.84 24.07 23.66 23.93 0.1M
2025-02-05 23.09 23.85 22.92 23.82 0.1M
2025-02-04 22.79 23.13 22.68 23.00 0.1M
2025-02-03 22.82 23.17 22.39 22.98 0.1M
2025-01-31 23.53 23.69 22.90 23.30 0.1M
2025-01-30 22.90 23.58 22.63 23.49 0.1M
2025-01-29 22.81 22.94 22.40 22.75 0.0M
2025-01-28 22.68 22.97 22.55 22.81 0.1M
2025-01-27 23.43 23.65 22.53 22.71 0.1M
2025-01-24 23.49 23.77 23.26 23.49 0.0M
2025-01-23 23.00 23.59 22.89 23.41 0.1M
2025-01-22 23.50 23.77 23.18 23.30 0.1M
2025-01-21 23.02 23.84 22.93 23.58 0.1M
2025-01-17 23.54 23.63 22.64 22.73 0.1M
2025-01-16 23.23 23.48 23.01 23.33 0.0M
2025-01-15 23.24 23.52 23.06 23.33 0.1M
2025-01-14 22.55 23.08 22.41 22.64 0.1M
2025-01-13 22.00 22.59 22.00 22.45 0.1M
2025-01-10 22.35 22.51 21.97 22.28 0.1M
2025-01-08 22.62 22.89 22.19 22.72 0.1M
2025-01-07 23.54 23.80 22.67 22.71 0.1M
2025-01-06 23.50 24.40 23.50 23.60 0.1M
2025-01-03 23.49 23.87 23.11 23.41 0.1M
2025-01-02 23.51 24.07 22.96 23.25 0.1M