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 19.66 19.66 19.66 19.66 2.6K
09:34 19.66 19.66 19.66 19.66 1.0K
09:46 19.38 19.38 19.38 19.38 0.1K
09:48 19.37 19.37 19.37 19.36 0.3K
09:49 19.36 19.36 19.36 19.36 0.2K
09:50 19.36 19.36 19.36 19.36 0.1K
09:51 19.37 19.71 19.37 19.71 1.8K
09:53 19.75 19.75 19.75 19.75 0.3K
09:55 19.76 19.76 19.71 19.71 1.2K
10:00 19.93 19.93 19.93 19.93 0.5K
10:02 19.84 19.84 19.84 19.84 0.7K
10:06 19.99 19.99 19.99 19.99 0.2K
10:07 19.99 19.99 19.98 19.98 0.2K
10:08 20.10 20.11 19.84 19.98 1.5K
10:10 20.19 20.19 20.19 20.18 1.4K
10:11 20.36 20.51 20.25 20.51 2.6K
10:12 20.55 20.76 20.55 20.76 3.4K
10:13 20.76 20.95 20.76 20.95 0.9K
10:14 21.02 21.02 21.02 21.02 0.6K
10:17 21.19 21.19 21.18 21.18 0.6K
10:18 21.19 21.19 21.19 21.19 0.2K
10:19 21.12 21.12 21.12 21.12 1.3K
10:20 21.09 21.09 20.78 20.95 2.2K
10:24 20.85 20.85 20.25 20.25 2.0K
10:28 20.14 20.23 20.14 20.23 2.2K
10:33 20.09 20.09 20.09 20.09 1.3K
10:35 19.99 19.99 19.99 19.99 1.5K
10:39 19.99 19.99 19.98 19.98 1.0K
10:45 19.95 19.95 19.95 19.95 0.4K
10:47 19.88 19.88 19.88 19.88 0.1K
10:49 20.12 20.12 19.97 19.97 1.4K
10:50 20.04 20.04 20.04 20.04 0.8K
10:51 20.12 20.12 20.12 20.12 0.1K
10:53 20.21 20.21 20.21 20.21 1.1K
10:57 20.30 20.31 20.30 20.31 1.1K
11:02 20.33 20.33 20.33 20.33 0.2K
11:03 20.31 20.31 20.31 20.31 0.2K
11:04 20.22 20.22 20.22 20.22 0.3K
11:08 20.03 20.03 20.03 20.03 1.0K
11:09 20.10 20.10 20.00 20.00 2.0K
11:14 19.78 19.78 19.78 19.77 0.7K
11:15 19.58 19.71 19.58 19.71 2.0K
11:22 19.56 19.56 19.56 19.56 0.3K
11:23 19.68 19.68 19.68 19.68 0.3K
11:26 19.50 19.50 19.50 19.50 0.6K
11:28 19.50 19.50 19.50 19.50 0.1K
11:30 19.41 19.41 19.41 19.41 0.2K
11:31 19.50 19.50 19.50 19.50 0.3K
11:32 19.50 19.50 19.50 19.50 0.1K
11:34 19.50 19.50 19.50 19.50 1.1K
11:36 19.50 19.50 19.50 19.50 0.5K
11:37 19.60 19.61 19.60 19.61 0.8K
11:38 19.75 19.79 19.75 19.79 2.1K
11:43 19.63 19.63 19.63 19.63 0.2K
11:44 19.51 19.51 19.51 19.51 0.6K
11:46 19.73 19.73 19.63 19.63 3.7K
11:47 19.77 19.93 19.77 19.83 2.0K
11:50 19.81 19.81 19.80 19.80 0.9K
11:58 19.69 19.69 19.69 19.69 0.1K
12:00 19.68 19.68 19.68 19.68 0.1K
12:01 19.68 19.68 19.56 19.68 0.3K
12:04 19.57 19.57 19.57 19.57 0.3K
12:05 19.66 19.66 19.66 19.66 0.4K
12:08 19.65 19.70 19.65 19.70 0.8K
12:09 19.70 19.70 19.70 19.70 0.1K
12:10 19.66 19.66 19.66 19.66 0.2K
12:12 19.74 19.74 19.72 19.72 0.8K
12:13 19.57 19.73 19.57 19.73 0.9K
12:16 19.62 19.62 19.62 19.62 0.2K
12:18 19.62 19.62 19.59 19.62 1.4K
12:19 19.59 19.60 19.59 19.60 0.5K
12:21 19.55 19.58 19.55 19.58 2.5K
12:22 19.58 19.58 19.58 19.58 0.1K
12:24 19.57 19.58 19.57 19.57 1.0K
12:25 19.60 19.60 19.60 19.60 0.6K
12:26 19.68 19.70 19.68 19.70 3.0K
12:27 19.66 19.66 19.66 19.66 0.5K
12:32 19.70 19.70 19.70 19.70 0.7K
12:37 19.71 19.71 19.71 19.71 1.4K
12:39 19.68 19.68 19.68 19.68 0.3K
12:40 19.67 19.74 19.67 19.74 2.0K
12:42 19.73 19.73 19.73 19.73 0.6K
12:44 19.75 19.75 19.75 19.75 0.8K
12:45 19.67 19.67 19.67 19.67 1.2K
12:48 19.70 19.70 19.68 19.68 1.8K
12:49 19.64 19.64 19.64 19.64 0.1K
12:50 19.58 19.64 19.58 19.64 1.6K
12:54 19.68 19.68 19.68 19.68 0.4K
12:55 19.59 19.59 19.59 19.59 0.1K
12:56 19.66 19.67 19.66 19.67 0.7K
12:57 19.51 19.51 19.51 19.51 0.1K
12:58 19.66 19.66 19.66 19.66 1.4K
13:01 19.92 19.92 19.92 19.92 1.8K
13:07 19.88 19.88 19.70 19.70 0.8K
13:10 19.67 19.67 19.67 19.67 0.1K
13:15 19.74 19.91 19.74 19.91 0.9K
13:19 19.87 19.87 19.87 19.86 0.2K
13:23 19.81 19.81 19.81 19.81 1.1K
13:25 19.90 19.90 19.90 19.90 0.1K
13:26 20.01 20.01 20.01 20.01 1.2K
13:27 20.13 20.13 20.12 20.12 2.2K
13:28 20.12 20.12 20.12 20.12 0.8K
13:29 20.12 20.12 20.12 20.11 1.6K
13:31 20.12 20.12 20.12 20.12 0.3K
13:32 20.12 20.12 20.12 20.11 0.3K
13:33 20.19 20.19 20.19 20.19 0.3K
13:36 20.19 20.19 20.19 20.19 0.3K
13:37 20.23 20.23 20.23 20.23 0.9K
13:41 20.18 20.18 20.18 20.18 1.7K
13:46 20.51 20.51 20.51 20.51 0.8K
13:48 20.41 20.41 20.41 20.41 0.6K
13:54 20.52 20.52 20.52 20.52 0.2K
13:56 20.53 20.53 20.53 20.53 0.1K
13:57 20.53 20.53 20.53 20.53 5.3K
13:58 20.56 20.56 20.56 20.56 2.6K
14:03 20.60 20.60 20.60 20.60 0.4K
14:07 20.59 20.66 20.59 20.66 0.9K
14:11 20.59 20.59 20.59 20.59 3.2K
14:25 20.47 20.47 20.36 20.36 0.4K
14:26 20.36 20.36 20.36 20.36 0.3K
14:28 20.34 20.42 20.34 20.42 0.9K
14:31 20.29 20.29 20.29 20.29 0.8K
14:35 20.24 20.24 20.24 20.24 2.2K
14:42 20.15 20.15 20.15 20.15 0.5K
14:45 20.28 20.28 20.28 20.27 0.8K
14:52 20.42 20.42 20.22 20.22 1.5K
14:53 20.12 20.12 20.10 20.10 1.0K
14:56 20.10 20.10 20.10 20.10 1.1K
15:05 20.19 20.19 20.19 20.19 0.8K
15:10 20.15 20.15 20.15 20.15 0.5K
15:12 20.29 20.29 20.29 20.29 2.4K
15:15 20.32 20.32 20.32 20.32 0.1K
15:16 20.32 20.32 20.26 20.26 1.6K
15:17 20.35 20.35 20.35 20.35 0.4K
15:18 20.44 20.46 20.44 20.46 0.5K
15:20 20.49 20.49 20.37 20.37 1.5K
15:22 20.49 20.49 20.49 20.49 1.2K
15:24 20.45 20.45 20.45 20.45 0.3K
15:26 20.52 20.52 20.52 20.52 2.5K
15:27 20.37 20.41 20.37 20.41 0.7K
15:30 20.36 20.36 20.36 20.36 3.8K
15:35 20.51 20.51 20.51 20.51 1.0K
15:36 20.67 20.68 20.62 20.62 1.2K
15:38 20.68 20.68 20.62 20.62 1.5K
15:40 20.64 20.64 20.64 20.64 0.5K
15:41 20.68 20.68 20.68 20.68 1.2K
15:42 20.59 20.59 20.59 20.59 4.2K
15:43 20.56 20.56 20.56 20.56 0.4K
15:44 20.70 20.71 20.70 20.71 2.8K
15:45 20.55 20.55 20.49 20.49 0.5K
15:46 20.51 20.51 20.49 20.50 1.5K
15:47 20.50 20.50 20.50 20.50 0.6K
15:49 20.39 20.39 20.39 20.39 1.3K
15:51 20.51 20.51 20.51 20.51 3.4K
15:53 20.59 20.59 20.59 20.59 0.2K
15:54 20.51 20.63 20.44 20.63 4.4K
15:55 20.54 20.54 20.46 20.54 6.2K
15:56 20.51 20.51 20.49 20.49 2.5K
15:57 20.40 20.48 20.40 20.48 2.0K
15:58 20.35 20.35 20.35 20.35 1.1K
15:59 20.36 20.47 20.35 20.41 24.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available