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
09:32 19.00 19.00 19.00 19.00 3.3K
09:36 18.91 19.00 18.57 18.57 1.4K
09:38 19.00 19.00 18.57 18.95 6.8K
09:39 19.09 19.34 18.96 18.95 2.1K
09:40 18.85 19.00 18.85 18.85 1.3K
09:41 19.00 19.23 19.00 19.16 3.4K
09:46 19.20 19.20 19.20 19.20 0.8K
09:56 19.17 19.17 19.17 19.17 0.1K
09:57 19.17 19.17 18.97 18.97 0.3K
09:59 19.03 19.03 18.95 18.95 2.7K
10:00 18.95 19.08 18.95 19.08 1.7K
10:05 18.95 18.95 18.95 18.95 1.3K
10:07 18.97 18.97 18.97 18.97 1.1K
10:14 18.96 18.96 18.96 18.95 0.8K
10:16 18.92 18.92 18.92 18.92 2.4K
10:28 19.08 19.09 19.08 19.09 0.8K
10:29 19.10 19.20 19.10 19.20 0.7K
10:30 19.15 19.21 19.15 19.15 2.0K
10:31 19.31 19.31 19.30 19.30 0.6K
10:36 19.44 19.52 19.44 19.52 1.8K
10:39 19.50 19.50 19.50 19.50 0.5K
10:42 19.44 19.44 19.44 19.43 0.3K
10:45 19.44 19.44 19.44 19.44 0.2K
10:46 19.45 19.45 19.44 19.43 0.3K
10:47 19.44 19.44 19.44 19.43 0.2K
10:52 19.17 19.17 19.17 19.17 0.1K
10:53 19.09 19.09 19.09 19.09 0.7K
10:54 19.23 19.45 19.23 19.45 1.5K
11:05 19.46 19.50 19.46 19.47 1.5K
11:06 19.58 19.58 19.58 19.58 1.7K
11:21 19.78 19.78 19.66 19.66 0.3K
11:22 19.53 19.53 19.53 19.53 0.3K
11:27 19.62 19.62 19.62 19.62 0.1K
11:28 19.62 19.62 19.62 19.62 0.2K
11:30 19.55 19.55 19.55 19.55 0.5K
11:32 19.58 19.58 19.58 19.58 0.4K
11:35 19.55 19.55 19.55 19.55 1.5K
11:46 19.28 19.28 19.28 19.27 1.4K
11:54 19.24 19.24 19.24 19.24 0.6K
11:57 19.30 19.30 19.30 19.30 0.1K
12:00 19.30 19.30 19.30 19.30 0.3K
12:04 19.20 19.21 19.20 19.21 3.6K
12:05 19.21 19.21 19.20 19.20 8.0K
12:21 19.46 19.46 19.46 19.45 0.8K
12:27 19.56 19.59 19.56 19.59 0.7K
12:29 19.54 19.54 19.46 19.54 0.8K
12:30 19.54 19.54 19.54 19.54 0.3K
12:36 19.63 19.63 19.63 19.63 0.5K
12:37 19.55 19.55 19.55 19.55 1.3K
12:50 19.69 19.69 19.66 19.66 0.7K
12:52 19.55 19.55 19.55 19.55 1.0K
12:53 19.63 19.63 19.63 19.63 1.0K
13:02 19.72 19.79 19.72 19.79 1.1K
13:04 19.93 19.93 19.93 19.93 1.8K
13:05 20.04 20.04 20.04 20.04 0.2K
13:06 19.89 19.89 19.89 19.89 3.1K
13:08 19.72 19.72 19.72 19.72 0.3K
13:10 19.62 19.62 19.62 19.62 0.6K
13:14 19.67 19.67 19.67 19.67 0.7K
13:15 19.71 19.71 19.71 19.71 0.4K
13:16 19.73 19.73 19.73 19.73 1.0K
13:17 19.68 19.68 19.68 19.68 0.4K
13:18 19.70 19.70 19.53 19.53 3.4K
13:19 19.47 20.18 19.47 20.18 2.3K
13:20 20.26 20.30 20.26 20.30 1.1K
13:23 20.22 20.22 20.22 20.22 1.0K
13:24 20.74 21.11 20.74 21.11 2.9K
13:25 21.14 21.26 21.14 21.24 6.4K
13:26 21.14 21.32 21.14 21.26 1.8K
13:27 21.26 21.40 21.26 21.40 2.6K
13:28 20.97 20.97 20.97 20.97 0.2K
13:30 20.95 20.95 20.95 20.95 2.0K
13:31 21.12 21.12 21.12 21.12 6.1K
13:33 21.17 21.21 21.10 21.10 2.4K
13:34 21.21 21.25 21.18 21.25 2.7K
13:35 21.32 21.47 21.32 21.47 1.1K
13:36 21.20 21.20 21.20 21.20 0.3K
13:37 20.98 21.15 20.98 21.15 11.6K
13:39 20.94 20.94 20.94 20.94 0.2K
13:40 21.05 21.05 21.05 21.05 0.8K
13:45 20.84 20.88 20.84 20.88 6.0K
13:46 20.93 20.95 20.74 20.95 4.5K
13:47 20.99 20.99 20.99 20.99 0.5K
13:48 21.01 21.01 21.01 21.01 2.4K
13:49 20.94 20.94 20.94 20.94 0.1K
13:50 21.00 21.00 20.90 20.90 1.6K
13:51 20.89 20.90 20.89 20.90 1.2K
13:52 21.09 21.09 21.09 21.09 2.4K
13:58 21.13 21.13 21.10 21.10 0.6K
13:59 21.10 21.10 21.03 21.03 0.4K
14:00 21.10 21.10 21.10 21.10 0.4K
14:02 21.10 21.12 21.10 21.12 3.8K
14:03 21.18 21.18 21.18 21.18 1.3K
14:05 21.38 21.38 21.38 21.38 0.1K
14:06 21.22 21.30 21.22 21.30 1.6K
14:07 21.30 21.40 21.25 21.25 7.6K
14:08 21.21 21.26 21.21 21.26 0.9K
14:09 21.28 21.41 21.20 21.41 8.0K
14:10 21.35 21.48 21.35 21.40 2.7K
14:11 21.37 21.45 21.37 21.45 1.0K
14:12 21.42 21.51 21.36 21.51 3.3K
14:13 21.43 21.43 21.43 21.43 1.3K
14:14 21.47 21.47 21.45 21.45 2.2K
14:15 21.45 21.45 21.45 21.45 1.6K
14:16 21.45 21.54 21.45 21.45 0.4K
14:17 21.57 21.57 21.57 21.57 0.2K
14:18 21.46 21.46 21.46 21.46 0.2K
14:19 21.55 21.55 21.37 21.49 1.5K
14:20 21.69 21.71 21.49 21.49 1.4K
14:22 21.52 21.52 21.46 21.46 5.6K
14:23 21.47 21.49 21.29 21.46 12.3K
14:29 21.57 21.76 21.57 21.76 2.8K
14:30 21.71 21.76 21.66 21.66 2.8K
14:31 21.59 21.83 21.59 21.83 3.5K
14:32 21.84 21.84 21.84 21.84 0.3K
14:33 21.76 21.76 21.76 21.76 1.5K
14:34 21.75 21.75 21.57 21.61 7.0K
14:36 21.55 21.64 21.55 21.64 1.4K
14:38 21.66 21.66 21.54 21.64 4.8K
14:41 21.51 21.51 21.51 21.51 0.7K
14:42 21.47 21.47 21.47 21.47 0.9K
14:44 21.02 21.02 21.02 21.02 0.9K
14:45 21.17 21.19 21.05 21.05 6.4K
14:47 21.17 21.17 21.17 21.17 0.6K
14:48 21.23 21.23 21.23 21.23 1.1K
14:55 21.13 21.13 21.13 21.13 1.5K
15:00 20.89 20.89 20.89 20.89 0.3K
15:03 20.99 20.99 20.99 20.99 0.6K
15:04 20.88 21.00 20.88 21.00 0.6K
15:05 21.03 21.10 21.03 21.10 1.8K
15:07 20.90 20.90 20.90 20.90 0.5K
15:08 20.95 20.95 20.95 20.95 0.1K
15:09 20.95 20.95 20.95 20.95 0.8K
15:13 21.08 21.08 21.08 21.08 0.4K
15:15 21.15 21.34 21.15 21.34 1.6K
15:16 21.09 21.09 21.09 21.09 0.5K
15:18 21.13 21.17 21.13 21.17 0.9K
15:19 21.36 21.36 21.36 21.36 0.3K
15:22 21.61 21.61 21.61 21.61 0.7K
15:25 21.60 21.60 21.60 21.60 0.2K
15:27 21.65 21.65 21.65 21.65 2.3K
15:32 21.75 21.75 21.75 21.75 0.2K
15:33 21.73 21.73 21.64 21.64 3.8K
15:34 21.63 21.63 21.56 21.56 2.4K
15:35 21.45 21.45 21.45 21.45 0.3K
15:36 21.45 21.45 21.45 21.45 0.3K
15:37 21.45 21.45 21.44 21.44 1.4K
15:38 21.44 21.44 21.44 21.44 2.4K
15:43 21.59 21.59 21.59 21.59 1.0K
15:44 21.59 21.66 21.59 21.62 1.0K
15:46 21.54 21.54 21.54 21.54 3.6K
15:47 21.45 21.54 21.45 21.54 1.2K
15:49 21.54 21.54 21.54 21.54 0.2K
15:50 21.54 21.54 21.52 21.54 3.3K
15:52 21.55 21.55 21.41 21.41 0.5K
15:53 21.56 21.63 21.56 21.63 1.0K
15:54 21.50 21.57 21.50 21.51 3.9K
15:55 21.46 21.46 21.46 21.46 1.4K
15:56 21.46 21.46 21.38 21.38 3.1K
15:57 21.42 21.49 21.42 21.42 5.1K
15:58 21.42 21.42 21.42 21.42 2.7K
15:59 21.48 21.51 21.43 21.43 34.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available