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
09:30 20.88 20.96 20.51 20.51 14.5K
09:31 20.36 20.83 20.15 20.15 3.4K
09:32 20.30 20.30 20.15 20.15 11.4K
09:33 20.25 20.59 20.25 20.37 8.0K
09:34 20.37 20.59 20.37 20.59 0.7K
09:35 20.69 20.69 20.51 20.51 3.0K
09:36 20.73 20.73 20.45 20.45 2.7K
09:37 20.59 20.60 20.59 20.60 0.6K
09:38 20.52 20.59 20.35 20.35 2.7K
09:39 20.59 20.65 20.59 20.65 0.9K
09:41 20.74 20.74 20.74 20.74 0.2K
09:42 20.65 20.73 20.47 20.60 3.2K
09:43 20.60 20.60 20.60 20.60 1.6K
09:44 20.68 20.68 20.68 20.68 1.5K
09:45 20.87 20.87 20.87 20.87 1.9K
09:46 20.91 20.91 20.91 20.91 0.1K
09:47 20.90 20.90 20.77 20.77 4.5K
09:48 20.67 20.88 20.67 20.88 1.3K
09:49 20.84 20.84 20.66 20.66 0.2K
09:50 20.65 20.65 20.65 20.65 0.1K
09:51 20.64 20.64 20.46 20.46 1.4K
09:52 20.63 20.63 20.63 20.63 1.1K
09:53 20.63 20.84 20.63 20.84 2.0K
09:57 20.78 20.78 20.78 20.78 0.1K
09:58 20.47 20.47 20.47 20.47 0.7K
09:59 20.79 20.79 20.49 20.49 1.8K
10:01 20.67 20.67 20.67 20.67 1.6K
10:02 20.69 20.75 20.68 20.68 2.3K
10:05 20.54 20.67 20.53 20.53 1.5K
10:06 20.68 20.68 20.44 20.44 2.2K
10:08 20.30 20.30 20.30 20.30 3.8K
10:09 20.30 20.31 20.30 20.31 4.4K
10:10 20.29 20.29 20.06 20.06 4.4K
10:11 20.03 20.03 19.78 19.78 5.1K
10:12 19.89 19.89 19.89 19.89 2.4K
10:13 19.93 19.93 19.78 19.84 0.8K
10:14 19.78 19.90 19.78 19.90 0.6K
10:15 19.85 19.85 19.85 19.85 0.2K
10:16 19.85 19.85 19.85 19.85 0.1K
10:17 19.90 19.91 19.90 19.91 3.0K
10:18 20.00 20.00 20.00 20.00 0.1K
10:21 19.89 19.89 19.89 19.89 0.6K
10:23 19.76 19.76 19.76 19.76 2.9K
10:24 19.76 19.76 19.76 19.76 3.5K
10:25 19.64 19.64 19.64 19.64 0.4K
10:26 19.57 19.57 19.57 19.57 1.5K
10:27 19.62 19.62 19.62 19.62 0.2K
10:30 19.62 19.62 19.62 19.61 0.6K
10:31 19.62 19.62 19.62 19.61 0.8K
10:32 19.74 19.74 19.62 19.62 0.9K
10:34 19.74 19.74 19.73 19.73 1.7K
10:36 19.56 19.56 19.56 19.56 0.2K
10:37 19.65 19.65 19.65 19.65 0.4K
10:38 19.56 19.56 19.56 19.56 0.1K
10:39 19.65 19.65 19.65 19.65 0.1K
10:40 19.65 19.65 19.64 19.64 1.3K
10:41 19.55 19.59 19.55 19.59 0.7K
10:42 19.51 19.51 19.50 19.50 0.2K
10:43 19.51 19.51 19.51 19.51 1.7K
10:44 19.51 19.51 19.41 19.41 4.9K
10:45 19.36 19.36 19.35 19.35 3.0K
10:46 19.35 19.35 19.35 19.35 5.1K
10:47 19.20 19.20 19.16 19.16 2.6K
10:51 19.29 19.29 19.29 19.29 2.6K
10:53 19.51 19.51 19.51 19.51 0.6K
10:54 19.50 19.50 19.50 19.50 0.6K
10:57 19.46 19.55 19.46 19.55 6.6K
10:58 19.59 19.60 19.59 19.60 1.6K
11:01 19.62 19.62 19.62 19.62 0.8K
11:02 19.85 19.98 19.52 19.98 2.6K
11:03 19.83 19.83 19.83 19.83 0.4K
11:04 19.75 19.75 19.75 19.75 0.4K
11:09 19.82 19.82 19.82 19.82 0.3K
11:11 20.10 20.10 20.10 20.10 1.8K
11:12 20.33 20.33 20.33 20.33 1.3K
11:13 20.33 20.33 20.22 20.22 0.8K
11:16 20.41 20.41 20.41 20.41 0.5K
11:17 20.43 20.43 20.43 20.43 0.1K
11:18 20.43 20.53 20.43 20.53 8.5K
11:19 20.52 20.52 20.52 20.52 0.1K
11:20 20.35 20.53 20.33 20.53 1.5K
11:21 20.48 20.48 20.48 20.48 0.2K
11:24 20.39 20.48 20.37 20.37 0.8K
11:26 20.33 20.33 20.33 20.33 2.6K
11:34 19.75 19.75 19.75 19.75 1.5K
11:36 19.78 19.78 19.78 19.77 2.2K
11:40 19.64 19.64 19.64 19.64 0.4K
11:41 19.64 19.64 19.64 19.64 0.1K
11:42 19.60 19.60 19.60 19.60 0.7K
11:46 19.64 19.64 19.64 19.64 0.3K
11:47 19.64 19.76 19.64 19.76 0.2K
11:48 19.84 19.95 19.66 19.94 14.7K
11:50 19.97 19.97 19.96 19.95 0.5K
11:52 19.97 19.97 19.97 19.97 0.3K
12:00 19.96 19.96 19.96 19.96 0.3K
12:02 19.96 19.96 19.96 19.96 0.7K
12:09 19.96 19.96 19.96 19.96 0.1K
12:10 20.05 20.05 20.05 20.05 0.3K
12:14 19.97 19.97 19.97 19.97 1.3K
12:15 19.97 19.97 19.97 19.97 1.0K
12:16 19.90 19.90 19.90 19.90 1.1K
12:17 19.95 19.95 19.95 19.95 2.1K
12:18 19.85 19.85 19.85 19.85 0.3K
12:19 19.85 19.85 19.76 19.76 1.2K
12:20 19.75 19.75 19.75 19.75 0.1K
12:21 19.75 19.75 19.75 19.75 0.3K
12:22 19.85 19.85 19.85 19.85 0.5K
12:23 19.75 19.84 19.75 19.84 1.3K
12:25 19.75 19.75 19.75 19.75 0.1K
12:26 19.63 19.63 19.63 19.63 0.1K
12:27 19.75 19.83 19.64 19.83 11.0K
12:28 19.75 19.86 19.75 19.86 0.7K
12:29 19.77 19.77 19.77 19.77 0.3K
12:30 19.77 19.77 19.77 19.77 0.4K
12:31 19.77 19.86 19.76 19.76 3.5K
12:37 19.86 19.86 19.86 19.86 1.5K
12:38 19.97 20.03 19.97 20.03 2.9K
12:39 19.97 19.97 19.97 19.97 0.1K
12:40 19.86 19.86 19.86 19.86 0.9K
12:41 19.84 19.94 19.84 19.93 1.2K
12:44 19.90 19.90 19.90 19.90 0.3K
12:46 19.90 19.90 19.90 19.90 0.2K
12:49 19.83 19.83 19.83 19.83 1.5K
12:54 19.71 19.71 19.71 19.71 0.5K
12:55 19.70 19.70 19.70 19.70 0.7K
12:56 19.67 19.67 19.67 19.67 1.1K
12:58 19.65 19.79 19.65 19.79 2.2K
12:59 19.80 19.80 19.66 19.66 2.3K
13:02 19.83 19.83 19.83 19.83 0.9K
13:08 19.68 19.68 19.68 19.68 0.3K
13:09 19.75 19.75 19.75 19.75 0.6K
13:13 19.84 19.84 19.84 19.84 1.1K
13:16 19.73 19.73 19.73 19.73 3.1K
13:21 19.86 19.86 19.86 19.86 0.4K
13:25 19.86 19.86 19.86 19.86 0.5K
13:26 19.89 19.89 19.89 19.89 0.4K
13:28 19.85 19.85 19.85 19.85 1.9K
13:31 19.78 19.78 19.78 19.78 0.3K
13:33 19.84 19.84 19.74 19.74 1.7K
13:39 19.93 19.93 19.93 19.93 0.4K
13:40 19.87 19.87 19.87 19.87 0.7K
13:48 19.89 20.00 19.89 20.00 3.0K
13:51 20.05 20.05 20.05 20.05 0.3K
13:55 20.00 20.00 20.00 20.00 0.3K
13:57 19.87 19.99 19.87 19.99 1.7K
14:02 20.08 20.08 20.08 20.08 0.2K
14:03 20.08 20.08 20.08 20.08 0.8K
14:13 20.12 20.12 20.12 20.12 0.9K
14:20 20.09 20.09 20.02 20.02 0.6K
14:21 20.04 20.04 20.04 20.04 0.3K
14:22 20.10 20.10 20.10 20.10 0.6K
14:25 20.05 20.11 20.05 20.11 1.5K
14:27 20.07 20.07 20.07 20.07 0.4K
14:30 19.99 20.05 19.99 20.05 1.4K
14:33 19.98 19.98 19.98 19.98 0.1K
14:34 20.04 20.10 20.04 20.10 1.1K
14:35 19.98 19.98 19.98 19.98 1.4K
14:38 19.88 19.88 19.88 19.88 0.1K
14:39 19.88 19.88 19.88 19.88 0.1K
14:40 19.87 19.87 19.87 19.86 0.3K
14:43 19.90 19.90 19.54 19.54 0.9K
14:44 19.69 19.69 19.64 19.64 1.7K
14:46 19.62 19.62 19.62 19.62 2.0K
14:47 19.83 19.83 19.83 19.83 0.9K
14:48 19.89 19.89 19.89 19.89 0.3K
14:51 19.97 19.97 19.81 19.81 0.6K
14:53 19.81 19.81 19.81 19.81 1.1K
15:03 19.84 19.84 19.84 19.84 0.4K
15:04 19.81 19.81 19.81 19.81 0.5K
15:07 19.82 19.82 19.82 19.82 0.2K
15:08 19.89 19.89 19.89 19.89 1.1K
15:09 19.87 19.87 19.87 19.87 2.2K
15:11 19.90 19.90 19.90 19.90 0.5K
15:12 19.94 19.94 19.88 19.88 2.1K
15:14 19.95 19.95 19.95 19.95 1.3K
15:15 19.95 19.95 19.95 19.95 0.8K
15:22 20.03 20.03 20.03 20.03 1.1K
15:23 20.09 20.09 20.05 20.05 0.5K
15:24 20.12 20.13 20.12 20.13 2.9K
15:25 20.14 20.14 20.14 20.14 0.6K
15:26 20.15 20.15 20.11 20.11 3.5K
15:27 20.12 20.12 20.00 20.00 4.6K
15:28 19.98 19.98 19.98 19.98 0.2K
15:29 19.99 20.00 19.99 20.00 2.1K
15:30 20.02 20.02 20.00 20.00 0.9K
15:32 20.10 20.10 20.10 20.10 1.0K
15:35 20.13 20.13 20.11 20.13 3.8K
15:36 20.10 20.13 20.10 20.13 0.5K
15:37 20.08 20.10 20.08 20.10 4.4K
15:38 20.11 20.11 20.10 20.10 2.1K
15:39 20.09 20.09 20.09 20.09 0.4K
15:41 20.13 20.13 20.13 20.13 0.8K
15:43 20.13 20.18 20.13 20.18 1.5K
15:44 20.16 20.20 20.16 20.20 1.3K
15:45 20.21 20.25 20.21 20.24 1.9K
15:46 20.49 20.49 20.37 20.36 0.8K
15:47 20.24 20.24 20.22 20.22 3.0K
15:48 20.21 20.27 20.21 20.27 1.1K
15:49 20.26 20.27 20.26 20.27 1.7K
15:50 20.33 20.33 20.32 20.32 2.5K
15:51 20.34 20.36 20.30 20.34 4.1K
15:52 20.34 20.34 20.34 20.34 1.9K
15:53 20.37 20.37 20.34 20.34 1.0K
15:54 20.35 20.39 20.35 20.38 1.0K
15:55 20.38 20.38 20.38 20.38 1.4K
15:56 20.36 20.36 20.33 20.33 2.2K
15:57 20.39 20.42 20.25 20.38 7.3K
15:58 20.37 20.40 20.33 20.40 5.2K
15:59 20.39 20.55 20.39 20.44 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available