Vishay Precision

VPG
🏛️ usa →
32.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:45 23.28 23.28 23.28 23.28 2.1K
09:55 23.27 23.27 23.27 23.27 0.8K
09:57 23.14 23.14 23.14 23.14 7.2K
10:11 23.41 23.47 23.41 23.47 2.9K
10:22 23.49 23.49 23.49 23.49 7.0K
10:33 23.80 23.80 23.80 23.80 0.6K
10:43 23.94 25.18 23.94 24.83 32.9K
10:44 24.83 25.47 24.83 25.47 16.5K
10:45 25.77 26.18 25.77 26.18 2.3K
10:46 25.77 25.77 25.77 25.77 9.0K
10:47 25.58 26.19 25.58 26.13 11.6K
10:48 27.01 27.01 25.90 26.58 22.4K
10:49 26.56 27.55 26.56 27.55 29.2K
10:50 27.46 27.77 26.93 27.02 15.7K
10:51 27.00 27.41 27.00 27.41 12.5K
10:52 27.56 27.60 27.41 27.44 11.1K
10:53 27.45 27.76 27.17 27.44 11.6K
10:54 27.38 27.53 27.00 27.17 18.6K
10:55 27.17 27.17 27.00 27.17 4.1K
10:56 27.17 27.34 27.17 27.24 3.5K
10:57 26.85 26.85 26.67 26.67 4.0K
10:58 26.94 26.94 26.60 26.60 3.1K
10:59 26.59 26.59 26.31 26.31 1.4K
11:00 26.36 26.52 26.20 26.24 2.3K
11:01 26.40 26.40 26.30 26.30 3.0K
11:02 26.34 26.54 26.34 26.45 4.8K
11:03 26.46 26.55 26.46 26.55 8.5K
11:04 26.58 26.58 26.58 26.58 1.7K
11:06 26.47 26.47 26.46 26.46 1.2K
11:07 26.30 26.33 26.30 26.33 1.1K
11:08 26.30 26.30 26.30 26.30 2.1K
11:09 26.25 26.42 26.25 26.42 1.0K
11:10 26.25 26.30 26.25 26.30 0.7K
11:11 26.32 26.32 26.32 26.32 0.8K
11:12 26.42 26.42 26.26 26.26 1.1K
11:14 26.17 26.17 26.17 26.17 0.2K
11:15 26.29 26.29 26.00 26.04 5.6K
11:16 25.99 26.13 25.99 26.13 0.3K
11:17 26.02 26.02 26.02 26.02 0.6K
11:18 25.99 26.00 25.99 26.00 1.2K
11:20 25.92 25.94 25.92 25.92 1.3K
11:22 25.86 25.86 25.85 25.85 0.5K
11:23 25.99 25.99 25.99 25.99 0.8K
11:24 25.86 25.87 25.84 25.87 1.3K
11:25 25.96 25.96 25.96 25.96 0.7K
11:26 26.00 26.00 26.00 26.00 0.1K
11:27 26.00 26.00 26.00 26.00 0.2K
11:28 25.91 25.91 25.91 25.91 0.7K
11:29 25.79 25.79 25.79 25.79 0.1K
11:30 25.79 25.79 25.79 25.79 0.3K
11:31 25.74 25.80 25.74 25.80 0.3K
11:32 25.87 25.87 25.60 25.60 3.4K
11:33 25.58 25.58 25.44 25.44 5.2K
11:34 25.30 25.30 25.30 25.30 2.6K
11:35 25.31 25.31 25.31 25.31 0.4K
11:37 25.23 25.23 25.23 25.23 0.1K
11:38 25.23 25.23 25.23 25.23 0.2K
11:39 26.15 26.15 26.15 26.15 14.7K
11:40 26.54 26.68 25.91 26.37 52.6K
11:41 26.70 26.93 26.37 26.75 46.5K
11:42 26.70 26.73 26.34 26.49 11.2K
11:43 26.63 27.00 26.63 26.68 45.4K
11:44 26.80 26.99 26.70 26.86 31.0K
11:45 26.83 27.25 26.83 27.00 30.2K
11:46 26.96 27.26 26.96 27.17 13.3K
11:47 27.17 27.91 27.17 27.59 41.4K
11:48 27.88 28.40 27.56 27.95 45.9K
11:49 27.80 27.84 27.56 27.56 7.1K
11:50 27.50 27.69 27.44 27.44 11.1K
11:51 27.39 27.70 27.25 27.25 3.2K
11:52 27.45 27.63 27.25 27.44 4.4K
11:53 27.39 27.42 27.27 27.28 6.6K
11:54 27.28 27.39 27.28 27.34 14.6K
11:55 27.25 27.25 27.23 27.23 2.4K
11:56 27.28 27.40 27.28 27.40 0.9K
11:57 27.27 27.27 27.23 27.23 5.2K
11:58 27.23 27.34 27.16 27.16 10.6K
11:59 27.21 27.48 27.12 27.26 7.9K
12:00 27.47 27.47 27.47 27.47 0.6K
12:01 27.26 27.45 27.26 27.45 1.5K
12:02 27.15 27.31 27.15 27.31 4.4K
12:03 27.29 27.34 27.24 27.34 5.6K
12:04 27.35 27.35 27.35 27.35 0.7K
12:05 27.30 27.30 27.30 27.30 2.4K
12:06 27.20 27.24 27.20 27.24 2.4K
12:07 27.24 27.24 27.23 27.24 4.2K
12:08 27.24 27.24 27.21 27.21 2.1K
12:09 27.21 27.25 27.15 27.25 2.6K
12:10 27.28 27.28 27.28 27.28 4.5K
12:14 27.24 27.24 27.24 27.24 0.4K
12:15 27.15 27.23 27.15 27.23 2.5K
12:16 27.16 27.23 27.15 27.15 3.0K
12:17 27.15 27.21 27.15 27.21 3.8K
12:18 27.18 27.35 27.18 27.35 12.3K
12:19 27.35 27.40 27.35 27.40 1.4K
12:20 27.43 27.43 27.43 27.43 0.5K
12:21 27.32 27.32 27.31 27.31 4.0K
12:24 27.46 27.50 27.35 27.48 7.1K
12:25 27.40 27.40 27.40 27.40 0.4K
12:27 27.32 27.40 27.32 27.40 2.6K
12:29 27.38 27.38 27.38 27.38 1.2K
12:33 27.45 27.45 27.45 27.45 8.3K
12:34 27.40 27.40 27.40 27.40 6.9K
12:35 27.44 27.44 27.40 27.40 2.7K
12:36 27.40 27.40 27.40 27.40 0.2K
12:38 27.32 27.32 27.32 27.32 0.9K
12:40 27.35 27.35 27.35 27.35 0.3K
12:41 27.36 27.36 27.36 27.36 8.6K
12:42 27.40 27.47 27.40 27.47 1.6K
12:43 27.40 27.40 27.40 27.40 0.2K
12:44 27.40 27.40 27.40 27.40 0.1K
12:45 27.40 27.40 27.39 27.39 0.8K
12:47 27.40 27.40 27.31 27.31 0.6K
12:48 27.33 27.33 27.33 27.33 0.1K
12:49 27.40 27.40 27.40 27.40 1.4K
12:50 27.48 27.49 27.48 27.49 0.5K
12:51 27.40 27.40 27.40 27.40 0.1K
12:52 27.33 27.40 27.33 27.40 0.9K
12:53 27.40 27.43 27.40 27.40 1.9K
12:54 27.38 27.38 27.38 27.38 0.1K
12:55 27.38 27.38 27.38 27.38 0.6K
12:56 27.42 27.42 27.42 27.42 0.9K
13:00 27.45 27.45 27.45 27.45 0.2K
13:01 27.49 27.49 27.40 27.40 2.0K
13:02 27.31 27.31 27.31 27.31 9.1K
13:04 27.20 27.27 27.20 27.27 3.4K
13:05 27.19 27.40 27.19 27.40 4.1K
13:06 27.31 27.69 27.31 27.40 11.4K
13:07 27.62 27.62 27.62 27.62 2.3K
13:08 27.63 27.96 27.63 27.80 5.5K
13:09 27.70 27.70 27.70 27.70 0.6K
13:10 27.79 27.91 27.76 27.88 2.7K
13:11 27.88 27.88 27.88 27.88 0.6K
13:12 27.99 27.99 27.99 27.99 1.1K
13:15 27.90 28.13 27.90 28.03 8.7K
13:16 28.03 28.03 28.03 28.03 2.2K
13:17 28.14 28.15 28.00 28.03 2.6K
13:18 28.03 28.03 28.03 28.03 2.9K
13:19 28.14 28.19 28.04 28.07 2.0K
13:20 28.00 28.23 28.00 28.23 1.4K
13:21 28.23 28.23 28.07 28.22 2.9K
13:22 28.21 28.22 28.21 28.22 1.3K
13:23 28.24 28.24 28.08 28.10 2.0K
13:24 28.23 28.24 28.02 28.02 3.9K
13:25 28.08 28.15 28.00 28.15 6.2K
13:26 28.05 28.05 28.00 28.00 1.4K
13:27 28.00 28.00 28.00 28.00 1.0K
13:28 28.01 28.01 28.00 28.00 1.2K
13:29 27.96 27.96 27.96 27.96 1.4K
13:30 27.96 27.97 27.84 27.84 5.6K
13:31 27.84 28.07 27.84 28.07 7.4K
13:32 28.07 28.07 28.07 28.07 1.5K
13:33 28.07 28.07 28.01 28.01 2.9K
13:36 27.80 27.80 27.80 27.80 0.5K
13:37 27.75 27.75 27.75 27.75 0.5K
13:38 27.60 27.65 27.60 27.65 8.2K
13:39 27.67 27.67 27.67 27.67 2.8K
13:40 27.69 27.69 27.69 27.69 4.1K
13:42 27.68 27.68 27.45 27.59 14.0K
13:43 27.59 27.60 27.57 27.60 4.9K
13:45 27.66 27.66 27.66 27.66 0.4K
13:46 27.66 27.70 27.66 27.70 1.3K
13:47 27.45 27.45 27.45 27.45 0.8K
13:48 27.55 27.55 27.55 27.55 2.1K
13:51 27.35 27.35 27.35 27.35 1.4K
13:53 27.35 27.35 27.33 27.33 5.3K
13:54 27.33 27.33 27.33 27.33 1.5K
13:56 27.33 27.33 27.33 27.33 1.0K
14:01 27.33 27.33 27.33 27.33 0.2K
14:04 27.50 27.50 27.50 27.50 0.1K
14:05 27.46 27.46 27.46 27.46 0.1K
14:06 27.30 27.30 27.28 27.28 3.8K
14:08 27.28 27.28 27.28 27.28 0.4K
14:09 27.28 27.28 27.22 27.22 0.4K
14:10 27.28 27.28 27.20 27.20 0.6K
14:13 27.28 27.28 27.28 27.28 4.0K
14:14 27.28 27.28 27.28 27.28 2.4K
14:15 27.30 27.30 27.30 27.30 2.2K
14:22 27.33 27.33 27.33 27.33 1.1K
14:23 27.45 27.46 27.45 27.46 4.8K
14:24 27.44 27.44 27.44 27.44 1.1K
14:26 27.45 27.45 27.45 27.45 1.3K
14:27 27.50 27.50 27.50 27.50 4.5K
14:31 27.60 27.60 27.50 27.50 5.3K
14:37 27.41 27.41 27.41 27.41 1.5K
14:42 27.61 27.61 27.61 27.61 1.0K
14:44 27.56 27.56 27.56 27.56 0.4K
14:48 27.56 27.69 27.56 27.69 1.9K
14:50 27.76 27.76 27.76 27.76 2.4K
14:56 27.61 27.61 27.61 27.61 2.5K
14:58 27.60 27.60 27.60 27.60 1.0K
15:00 27.59 27.61 27.59 27.61 3.3K
15:01 27.69 27.71 27.69 27.71 1.1K
15:02 27.75 27.75 27.75 27.75 1.1K
15:03 27.75 27.75 27.75 27.75 2.2K
15:06 27.83 27.85 27.83 27.85 2.6K
15:08 27.92 27.92 27.80 27.80 0.6K
15:09 27.85 27.85 27.85 27.85 1.1K
15:10 27.85 27.85 27.85 27.85 0.5K
15:11 27.90 27.90 27.90 27.90 0.5K
15:12 27.90 27.90 27.89 27.89 1.0K
15:13 27.95 27.95 27.95 27.95 2.1K
15:15 27.94 27.94 27.94 27.94 0.5K
15:17 27.92 27.92 27.92 27.92 1.6K
15:19 27.98 27.98 27.85 27.85 1.9K
15:20 27.85 27.85 27.84 27.84 2.3K
15:21 27.91 27.91 27.91 27.91 0.8K
15:22 27.99 27.99 27.99 27.99 1.7K
15:25 27.92 27.92 27.92 27.92 1.3K
15:26 27.95 28.03 27.95 28.03 9.0K
15:28 28.05 28.05 28.05 28.05 4.7K
15:29 28.10 28.11 28.06 28.11 4.1K
15:30 28.20 28.20 28.12 28.12 3.0K
15:31 28.21 28.29 28.21 28.29 3.6K
15:32 28.09 28.09 28.05 28.05 4.0K
15:33 28.05 28.11 28.05 28.11 5.7K
15:34 28.10 28.10 28.09 28.09 0.9K
15:35 28.11 28.11 28.11 28.11 0.5K
15:37 28.17 28.22 28.01 28.22 6.1K
15:38 28.15 28.24 28.13 28.13 0.7K
15:40 28.21 28.24 28.11 28.23 1.9K
15:41 28.02 28.02 28.02 28.02 0.7K
15:43 28.14 28.26 28.14 28.26 1.8K
15:44 28.33 28.33 28.33 28.33 0.1K
15:45 28.16 28.29 28.16 28.29 2.3K
15:46 28.30 28.34 28.30 28.34 2.0K
15:47 28.33 28.33 28.33 28.33 0.5K
15:48 28.33 28.33 28.22 28.23 3.9K
15:49 28.29 28.29 28.29 28.29 0.2K
15:50 28.12 28.29 28.12 28.22 7.1K
15:51 28.22 28.30 28.22 28.30 1.6K
15:52 28.30 28.30 28.30 28.30 0.7K
15:53 28.30 28.30 28.00 28.00 11.6K
15:54 28.00 28.08 28.00 28.08 5.4K
15:55 28.11 28.19 28.03 28.19 6.4K
15:56 28.13 28.21 28.13 28.16 4.5K
15:57 28.18 28.27 28.13 28.15 13.1K
15:58 28.22 28.22 28.09 28.19 7.9K
15:59 28.08 28.30 28.08 28.25 93.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available