Vishay Precision

VPG
🏛️ usa →
31.66
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:48 21.79 21.79 21.79 21.79 1.1K
09:49 21.71 21.71 21.71 21.71 0.3K
10:04 22.02 22.02 21.69 21.69 0.6K
10:05 21.80 21.80 21.80 21.80 0.5K
10:11 21.69 21.69 21.69 21.69 0.1K
10:13 21.68 21.81 21.68 21.81 0.2K
10:15 21.81 21.81 21.81 21.81 0.2K
10:17 21.71 21.71 21.71 21.71 0.4K
10:28 21.71 21.71 21.71 21.71 2.1K
10:34 21.78 21.78 21.78 21.78 0.1K
10:35 21.83 21.83 21.83 21.83 0.2K
10:36 21.93 21.93 21.86 21.86 1.8K
10:41 21.88 21.88 21.88 21.88 1.3K
10:56 21.86 21.86 21.86 21.86 0.6K
11:00 21.89 21.89 21.89 21.89 0.3K
11:05 21.76 21.82 21.76 21.82 2.9K
11:10 21.75 21.75 21.72 21.72 1.4K
11:11 21.66 21.70 21.66 21.70 0.5K
11:13 21.70 21.70 21.70 21.70 0.7K
11:18 21.59 21.59 21.59 21.59 0.4K
11:19 21.62 21.62 21.61 21.61 0.8K
11:20 21.56 21.59 21.56 21.59 1.3K
11:21 21.65 21.68 21.64 21.68 2.1K
11:24 21.70 21.70 21.70 21.70 1.5K
11:27 21.76 21.76 21.76 21.76 0.4K
11:32 21.79 21.79 21.79 21.79 0.4K
11:34 21.75 21.76 21.75 21.76 1.0K
11:35 21.76 21.76 21.75 21.75 0.6K
11:36 21.76 21.76 21.76 21.76 0.1K
11:38 21.77 21.77 21.77 21.77 0.3K
11:46 21.78 21.78 21.78 21.78 1.0K
11:51 21.72 21.72 21.72 21.72 0.3K
11:55 21.67 21.67 21.67 21.67 0.8K
11:56 21.65 21.69 21.65 21.69 0.6K
11:58 21.73 21.73 21.73 21.73 0.4K
12:09 21.71 21.71 21.67 21.67 0.3K
12:10 21.58 21.58 21.53 21.53 3.3K
12:11 21.61 21.61 21.61 21.61 0.4K
12:12 21.61 21.61 21.61 21.61 0.4K
12:16 21.64 21.64 21.64 21.64 0.7K
12:19 21.61 21.61 21.61 21.61 0.4K
12:22 21.53 21.53 21.49 21.49 1.0K
12:23 21.54 21.54 21.54 21.54 0.4K
12:24 21.54 21.60 21.54 21.60 1.0K
12:26 21.48 21.54 21.48 21.54 0.9K
12:35 21.59 21.60 21.55 21.55 2.2K
12:36 21.53 21.53 21.53 21.53 0.5K
12:48 21.61 21.61 21.61 21.61 3.1K
12:50 21.62 21.62 21.62 21.62 0.2K
12:51 21.63 21.63 21.63 21.63 0.1K
12:55 21.62 21.62 21.62 21.62 0.1K
12:56 21.61 21.61 21.61 21.61 0.2K
12:57 21.61 21.61 21.61 21.61 0.6K
12:59 21.63 21.66 21.63 21.66 0.5K
13:00 21.62 21.62 21.62 21.62 0.3K
13:05 21.63 21.63 21.59 21.59 1.5K
13:07 21.67 21.67 21.67 21.67 0.1K
13:08 21.64 21.67 21.64 21.67 0.2K
13:10 21.67 21.67 21.67 21.67 0.8K
13:12 21.69 21.69 21.68 21.68 0.7K
13:24 21.61 21.61 21.56 21.60 2.4K
13:25 21.54 21.54 21.54 21.54 0.9K
13:27 21.56 21.56 21.56 21.56 0.3K
13:28 21.62 21.62 21.62 21.62 0.3K
13:38 21.68 21.68 21.68 21.68 0.1K
13:40 21.58 21.58 21.58 21.58 0.5K
13:41 21.58 21.58 21.58 21.58 0.5K
13:46 21.63 21.63 21.63 21.62 0.6K
13:57 21.62 21.62 21.62 21.62 1.0K
14:01 21.62 21.62 21.62 21.62 0.6K
14:08 21.59 21.59 21.59 21.59 0.3K
14:13 21.62 21.62 21.62 21.62 3.2K
14:15 21.53 21.57 21.53 21.57 1.7K
14:16 21.57 21.57 21.57 21.57 0.1K
14:17 21.60 21.60 21.60 21.60 0.2K
14:19 21.60 21.60 21.56 21.56 0.2K
14:20 21.59 21.59 21.59 21.59 0.8K
14:22 21.57 21.57 21.57 21.57 0.4K
14:23 21.54 21.54 21.54 21.54 0.4K
14:24 21.56 21.56 21.56 21.56 0.8K
14:25 21.57 21.60 21.57 21.57 0.9K
14:32 21.57 21.57 21.57 21.57 0.8K
14:35 21.59 21.59 21.59 21.59 1.2K
14:37 21.57 21.57 21.57 21.57 0.9K
14:43 21.53 21.53 21.53 21.53 0.6K
14:46 21.56 21.56 21.56 21.56 1.0K
14:50 21.61 21.63 21.61 21.63 2.5K
14:56 21.50 21.50 21.50 21.50 0.2K
15:03 21.48 21.48 21.48 21.48 1.4K
15:07 21.46 21.47 21.38 21.38 4.8K
15:16 21.48 21.48 21.48 21.48 0.7K
15:22 21.50 21.50 21.50 21.50 0.5K
15:25 21.51 21.52 21.51 21.52 0.3K
15:30 21.51 21.51 21.50 21.50 0.8K
15:35 21.49 21.49 21.48 21.48 1.1K
15:36 21.48 21.48 21.48 21.48 0.5K
15:41 21.49 21.49 21.47 21.47 0.9K
15:42 21.50 21.50 21.50 21.50 1.1K
15:45 21.50 21.51 21.50 21.51 0.7K
15:47 21.54 21.54 21.54 21.54 1.7K
15:50 21.51 21.51 21.49 21.49 0.3K
15:51 21.49 21.49 21.46 21.49 0.6K
15:52 21.47 21.47 21.47 21.47 0.3K
15:54 21.50 21.50 21.50 21.50 0.1K
15:55 21.50 21.50 21.47 21.47 1.0K
15:56 21.49 21.49 21.49 21.49 1.5K
15:57 21.47 21.47 21.45 21.45 0.4K
15:58 21.48 21.50 21.48 21.50 1.9K
15:59 21.50 21.50 21.44 21.45 12.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available