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 21.51 21.51 21.51 21.51 3.0K
09:32 21.17 21.17 21.17 21.17 3.7K
09:33 21.39 21.39 20.99 20.99 0.3K
09:34 20.99 21.27 20.74 21.15 12.9K
09:35 21.93 22.00 21.51 22.00 36.1K
09:36 21.79 21.99 21.25 21.34 7.8K
09:37 21.66 21.66 21.17 21.17 7.1K
09:40 21.06 21.26 21.06 21.26 0.5K
09:41 21.17 21.17 21.17 21.17 0.1K
09:42 21.12 21.20 21.12 21.20 1.6K
09:43 21.21 21.24 21.21 21.24 2.4K
09:44 21.26 21.26 21.24 21.24 0.2K
09:45 21.35 21.35 21.35 21.35 1.2K
09:49 21.25 21.25 21.00 21.21 12.0K
09:51 21.25 21.25 21.25 21.25 0.9K
09:52 21.21 21.21 21.21 21.21 0.7K
09:54 21.20 21.20 21.20 21.20 1.3K
09:55 21.06 21.06 21.05 21.05 2.0K
09:56 20.98 20.98 20.98 20.98 0.1K
09:57 20.96 20.98 20.96 20.98 1.1K
09:58 21.20 21.38 21.10 21.20 2.8K
09:59 21.37 21.54 21.20 21.54 1.1K
10:00 21.49 21.49 21.49 21.49 1.3K
10:01 21.50 21.50 21.42 21.42 3.3K
10:02 21.47 21.47 21.47 21.47 0.6K
10:03 21.47 21.47 21.47 21.47 1.1K
10:06 21.68 21.68 21.32 21.32 3.7K
10:08 21.21 21.21 21.21 21.21 0.2K
10:10 21.21 21.26 21.21 21.26 1.3K
10:11 21.32 21.44 21.32 21.44 5.8K
10:12 21.38 21.50 21.38 21.50 0.8K
10:13 21.51 21.51 21.51 21.51 1.9K
10:14 21.73 21.74 21.73 21.74 2.3K
10:16 21.66 21.66 21.66 21.66 0.1K
10:17 21.52 21.52 21.52 21.52 0.2K
10:18 21.48 21.48 21.48 21.48 1.6K
10:23 21.12 21.34 21.12 21.34 1.2K
10:24 21.24 21.24 21.24 21.24 1.4K
10:28 21.20 21.20 21.20 21.20 1.0K
10:29 21.28 21.28 21.28 21.28 0.5K
10:35 21.25 21.25 21.25 21.25 0.5K
10:39 21.22 21.22 21.22 21.22 0.6K
10:41 21.22 21.22 21.22 21.22 2.5K
10:49 21.11 21.11 21.11 21.11 3.5K
10:52 21.09 21.09 21.09 21.09 0.1K
10:53 21.02 21.02 21.00 21.00 4.7K
11:01 20.83 20.83 20.83 20.83 0.2K
11:02 20.76 20.85 20.76 20.77 3.4K
11:05 20.84 20.84 20.84 20.84 1.2K
11:08 20.62 20.62 20.62 20.62 1.1K
11:12 20.73 20.73 20.73 20.73 0.7K
11:15 20.73 20.77 20.73 20.74 3.5K
11:16 20.74 20.74 20.74 20.74 2.0K
11:20 20.65 20.65 20.65 20.65 0.7K
11:21 20.65 20.65 20.65 20.65 0.7K
11:22 20.74 20.74 20.68 20.68 0.4K
11:24 20.75 20.75 20.75 20.75 0.9K
11:28 20.76 20.76 20.76 20.76 0.6K
11:32 20.87 20.87 20.83 20.83 5.7K
11:33 21.02 21.10 20.97 21.10 2.3K
11:34 21.06 21.28 21.06 21.28 3.3K
11:35 21.45 21.45 21.45 21.45 3.6K
11:36 21.38 21.41 21.38 21.41 3.5K
11:37 21.41 21.45 21.41 21.45 1.6K
11:38 21.31 21.31 21.31 21.31 0.1K
11:39 21.29 21.32 21.29 21.32 5.2K
11:40 21.30 21.30 21.30 21.30 0.8K
11:41 21.43 21.43 21.43 21.43 5.2K
11:42 21.46 21.46 21.46 21.46 3.5K
11:43 21.45 21.50 21.45 21.50 0.7K
11:45 21.45 21.45 21.45 21.45 0.4K
11:47 21.49 21.49 21.46 21.46 1.6K
11:48 21.45 21.50 21.45 21.50 3.5K
11:49 21.31 21.31 21.31 21.31 0.5K
11:50 21.41 21.41 21.30 21.30 0.4K
11:51 21.28 21.30 21.20 21.20 0.3K
11:52 21.25 21.25 21.25 21.25 0.6K
11:53 21.25 21.25 21.25 21.25 0.1K
11:54 21.32 21.32 21.32 21.32 0.7K
11:55 21.35 21.35 21.35 21.35 0.4K
11:56 21.36 21.36 21.36 21.36 0.5K
11:57 21.41 21.41 21.41 21.41 0.3K
11:59 21.41 21.41 21.30 21.31 0.7K
12:01 21.22 21.28 21.22 21.28 1.3K
12:06 21.41 21.41 21.41 21.41 0.2K
12:08 21.23 21.23 21.23 21.23 1.0K
12:11 21.26 21.26 21.26 21.26 0.5K
12:15 21.15 21.15 21.15 21.15 0.3K
12:16 21.22 21.22 21.22 21.22 0.8K
12:17 21.10 21.10 21.10 21.10 3.2K
12:18 21.11 21.11 21.11 21.11 0.5K
12:19 21.06 21.06 21.06 21.06 0.7K
12:20 21.14 21.14 21.14 21.14 0.9K
12:21 21.14 21.14 21.10 21.12 4.0K
12:22 21.10 21.10 21.10 21.10 0.4K
12:23 21.16 21.16 20.93 20.93 3.0K
12:24 21.10 21.10 21.10 21.10 0.8K
12:31 20.89 20.89 20.76 20.76 2.6K
12:35 20.68 20.68 20.68 20.68 1.4K
12:38 20.65 20.67 20.54 20.54 4.9K
12:39 20.54 20.54 20.44 20.52 1.9K
12:40 20.44 20.44 20.28 20.28 2.8K
12:41 20.51 20.51 20.18 20.18 0.7K
12:42 20.37 20.37 20.37 20.37 0.3K
12:45 20.34 20.50 20.31 20.31 3.8K
12:46 20.35 20.35 20.35 20.35 1.4K
12:47 20.35 20.35 20.35 20.35 1.8K
12:48 20.35 20.35 20.30 20.30 1.5K
12:55 20.22 20.22 20.22 20.22 0.1K
12:56 20.32 20.32 20.32 20.32 1.9K
12:59 20.23 20.23 20.23 20.23 0.2K
13:00 20.26 20.26 20.26 20.26 0.6K
13:08 20.10 20.10 20.10 20.10 0.2K
13:09 20.00 20.00 19.93 19.93 4.3K
13:10 19.93 19.93 19.93 19.93 0.2K
13:11 19.98 19.98 19.86 19.86 0.4K
13:12 19.88 19.88 19.88 19.88 0.4K
13:14 19.84 19.84 19.84 19.84 0.5K
13:15 19.97 19.97 19.97 19.97 3.7K
13:17 20.07 20.07 20.07 20.07 1.1K
13:19 20.05 20.05 19.97 19.97 2.0K
13:24 19.92 19.95 19.92 19.95 1.6K
13:25 19.90 19.90 19.90 19.90 1.8K
13:30 19.81 19.81 19.81 19.81 0.3K
13:31 19.79 19.87 19.79 19.87 2.3K
13:32 19.89 20.00 19.89 20.00 4.5K
13:35 19.92 19.92 19.92 19.92 0.3K
13:37 19.97 19.97 19.97 19.97 0.7K
13:38 19.94 19.94 19.94 19.94 1.0K
13:40 19.96 19.96 19.96 19.96 6.0K
13:43 20.14 20.14 20.14 20.14 0.4K
13:44 20.14 20.20 20.14 20.16 3.2K
13:45 20.11 20.11 20.11 20.11 1.4K
13:46 20.12 20.12 20.12 20.12 0.7K
13:47 20.06 20.06 20.06 20.06 0.3K
13:48 19.99 19.99 19.99 19.99 1.8K
14:06 19.75 19.75 19.75 19.75 3.4K
14:07 19.77 19.77 19.77 19.77 1.0K
14:08 19.73 19.73 19.73 19.73 0.4K
14:09 19.81 19.81 19.81 19.81 0.5K
14:15 19.74 19.74 19.74 19.74 0.2K
14:16 19.83 19.83 19.83 19.83 0.3K
14:17 19.87 19.87 19.87 19.87 0.9K
14:20 19.92 19.93 19.92 19.93 1.2K
14:21 19.94 19.94 19.94 19.93 1.6K
14:30 19.98 19.98 19.90 19.90 2.1K
14:36 19.62 19.62 19.62 19.62 0.2K
14:39 19.68 19.68 19.68 19.68 0.8K
14:40 19.75 19.75 19.75 19.75 0.3K
14:45 19.70 19.70 19.70 19.70 0.4K
14:48 19.71 19.71 19.71 19.71 0.3K
14:49 19.67 19.67 19.67 19.67 0.4K
14:50 19.73 19.73 19.73 19.73 0.2K
14:52 19.73 19.73 19.65 19.65 1.4K
14:57 19.58 19.58 19.58 19.58 4.2K
15:05 19.44 19.49 19.29 19.29 3.2K
15:07 19.20 19.20 19.16 19.16 3.0K
15:08 19.32 19.32 19.26 19.26 4.1K
15:09 19.27 19.27 19.27 19.27 3.2K
15:10 19.18 19.18 19.18 19.18 11.1K
15:12 19.12 19.12 19.12 19.12 2.3K
15:13 19.06 19.06 19.06 19.06 0.7K
15:14 19.04 19.06 18.96 18.96 7.5K
15:17 18.95 19.02 18.95 19.02 5.7K
15:18 18.95 18.95 18.95 18.95 1.0K
15:19 18.91 18.91 18.91 18.91 2.0K
15:20 18.97 19.01 18.97 19.01 7.8K
15:21 19.03 19.03 19.03 19.03 0.3K
15:22 19.02 19.02 19.02 19.02 0.4K
15:23 19.05 19.05 19.05 19.05 0.8K
15:24 19.13 19.21 19.13 19.21 5.6K
15:26 19.15 19.15 19.15 19.15 1.7K
15:27 19.22 19.22 19.22 19.22 2.8K
15:30 19.21 19.23 19.21 19.23 1.3K
15:31 19.26 19.26 19.26 19.26 0.4K
15:33 19.22 19.22 19.22 19.22 1.1K
15:36 19.11 19.11 19.11 19.11 2.5K
15:42 19.08 19.08 19.00 19.00 3.4K
15:44 18.87 18.87 18.87 18.87 1.0K
15:45 18.92 18.92 18.88 18.88 1.3K
15:46 18.92 18.92 18.92 18.92 0.7K
15:48 18.96 18.96 18.96 18.96 1.7K
15:49 18.95 19.01 18.95 19.01 1.6K
15:50 18.95 18.98 18.95 18.97 2.0K
15:51 19.12 19.12 19.12 19.12 3.1K
15:53 19.11 19.11 19.07 19.07 1.8K
15:54 19.11 19.18 19.11 19.18 1.9K
15:55 19.20 19.20 19.20 19.20 0.8K
15:56 19.20 19.20 19.16 19.16 1.2K
15:57 19.18 19.18 19.18 19.18 2.4K
15:59 19.15 19.27 19.15 19.20 28.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available