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
09:35 19.74 19.74 19.74 19.74 3.9K
10:19 20.04 20.04 20.04 20.04 1.8K
10:22 20.02 20.02 20.02 20.02 0.7K
10:23 19.98 19.98 19.98 19.98 2.4K
10:26 19.98 19.98 19.98 19.98 0.5K
10:30 19.98 19.98 19.98 19.98 0.4K
10:33 19.96 19.96 19.96 19.96 0.9K
10:34 19.96 19.96 19.96 19.95 0.2K
10:35 19.83 19.83 19.83 19.83 3.9K
10:44 19.79 19.80 19.79 19.80 0.9K
10:50 19.66 19.66 19.66 19.66 0.8K
10:55 19.65 19.65 19.65 19.65 0.3K
10:57 19.62 19.62 19.50 19.50 1.2K
10:59 19.69 19.69 19.62 19.62 1.2K
11:01 19.74 19.74 19.74 19.74 0.2K
11:04 19.94 19.94 19.94 19.94 1.1K
11:08 20.00 20.00 20.00 20.00 0.4K
11:13 20.15 20.18 20.15 20.18 1.0K
11:15 20.05 20.05 20.05 20.05 0.3K
11:21 20.02 20.02 20.02 20.02 0.7K
11:29 20.09 20.09 20.07 20.07 0.3K
11:35 20.09 20.09 20.09 20.09 0.2K
11:38 20.09 20.09 20.01 20.01 0.3K
11:41 20.00 20.00 20.00 20.00 1.0K
11:43 19.86 19.86 19.86 19.86 0.9K
11:51 19.97 19.97 19.97 19.97 0.6K
11:59 20.08 20.08 20.08 20.08 0.9K
12:00 20.06 20.25 20.06 20.25 1.5K
12:01 20.20 20.20 20.20 20.20 1.8K
12:03 20.19 20.19 20.19 20.19 0.5K
12:04 20.21 20.33 20.21 20.22 4.4K
12:05 20.33 20.33 20.21 20.21 2.3K
12:06 20.33 20.45 20.33 20.45 3.2K
12:41 20.43 20.43 20.43 20.43 2.7K
12:42 20.43 20.43 20.43 20.43 1.5K
12:43 20.40 20.40 20.40 20.40 1.4K
12:48 20.42 20.42 20.37 20.42 1.6K
12:49 20.37 20.42 20.37 20.42 2.0K
12:50 20.42 20.53 20.42 20.53 2.5K
12:51 20.52 20.52 20.48 20.48 0.7K
12:52 20.48 20.48 20.48 20.48 0.2K
12:53 20.42 20.55 20.42 20.55 0.2K
12:55 20.48 20.48 20.48 20.48 0.2K
12:56 20.48 20.48 20.48 20.48 1.2K
13:03 20.54 20.54 20.54 20.54 4.6K
13:04 20.53 20.53 20.53 20.53 1.3K
13:05 20.67 20.70 20.67 20.70 1.5K
13:06 20.66 20.72 20.65 20.72 3.1K
13:07 20.80 20.80 20.76 20.80 6.7K
13:08 20.74 20.74 20.74 20.74 1.5K
13:09 20.74 20.74 20.74 20.74 0.4K
13:10 20.83 21.00 20.78 21.00 17.9K
13:11 21.14 21.14 21.14 21.14 3.5K
13:12 21.06 21.07 21.06 21.07 2.2K
13:13 21.06 21.10 21.01 21.10 4.3K
13:14 21.11 21.11 21.09 21.09 1.6K
13:15 21.06 21.08 21.03 21.08 10.1K
13:17 20.95 20.98 20.86 20.92 4.7K
13:18 21.03 21.03 21.03 21.03 0.4K
13:23 21.01 21.01 21.01 21.01 0.6K
13:24 20.92 20.92 20.92 20.92 2.4K
13:26 21.03 21.15 21.03 21.15 4.8K
13:27 20.96 20.96 20.96 20.96 1.3K
13:36 20.98 21.04 20.98 21.04 0.5K
13:43 20.97 20.97 20.97 20.97 0.9K
13:53 20.96 21.02 20.96 21.02 0.5K
14:03 21.02 21.02 21.02 21.02 2.0K
14:05 21.09 21.09 21.09 21.09 0.5K
14:06 21.05 21.05 21.05 21.05 1.9K
14:10 21.24 21.24 21.15 21.15 1.4K
14:11 21.15 21.15 21.15 21.15 0.4K
14:13 21.09 21.09 21.09 21.09 0.2K
14:21 21.13 21.13 21.13 21.13 1.8K
14:25 21.10 21.10 21.10 21.10 0.2K
14:30 21.15 21.15 21.15 21.15 0.1K
14:31 21.16 21.16 21.16 21.16 0.2K
14:34 21.16 21.16 21.16 21.16 1.4K
14:36 21.20 21.20 21.20 21.20 0.7K
14:38 21.18 21.18 21.18 21.18 0.5K
14:39 21.18 21.18 21.18 21.18 0.8K
14:40 21.22 21.22 21.22 21.22 2.1K
14:43 21.33 21.34 21.33 21.34 0.7K
14:45 21.28 21.28 21.28 21.28 0.9K
14:46 21.27 21.27 21.27 21.27 0.2K
14:50 21.27 21.34 21.27 21.34 1.9K
14:56 21.25 21.25 21.25 21.25 0.1K
14:57 21.28 21.29 21.28 21.29 1.9K
15:02 21.26 21.26 21.26 21.26 6.1K
15:05 21.14 21.14 21.11 21.11 0.5K
15:06 21.20 21.20 21.20 21.20 0.8K
15:10 21.28 21.28 21.28 21.28 0.3K
15:11 21.18 21.20 21.18 21.20 0.4K
15:15 21.27 21.27 21.27 21.27 0.2K
15:16 21.26 21.26 21.26 21.26 1.7K
15:19 21.14 21.14 21.14 21.14 0.2K
15:23 21.12 21.12 21.08 21.08 0.8K
15:24 21.13 21.15 21.13 21.15 2.0K
15:26 21.20 21.20 21.20 21.20 0.5K
15:27 21.19 21.19 21.19 21.19 3.0K
15:28 21.20 21.20 21.20 21.20 1.7K
15:29 21.27 21.27 21.24 21.25 0.9K
15:31 21.10 21.10 21.10 21.10 0.6K
15:35 21.24 21.24 21.24 21.24 0.2K
15:37 21.22 21.22 21.22 21.22 0.1K
15:38 21.20 21.20 21.20 21.20 0.1K
15:39 21.22 21.22 21.09 21.09 0.5K
15:40 21.20 21.20 21.20 21.20 0.3K
15:41 21.13 21.13 21.13 21.13 0.3K
15:42 21.19 21.19 21.19 21.19 2.5K
15:43 21.22 21.22 21.21 21.21 1.2K
15:44 21.24 21.31 21.24 21.31 2.6K
15:45 21.30 21.30 21.27 21.27 1.9K
15:49 21.27 21.27 21.27 21.27 0.2K
15:50 21.21 21.25 21.21 21.25 1.2K
15:51 21.24 21.28 21.24 21.28 3.3K
15:52 21.25 21.25 21.25 21.25 0.2K
15:53 21.28 21.28 21.23 21.23 1.3K
15:54 21.29 21.29 21.27 21.27 2.0K
15:55 21.27 21.35 21.27 21.35 5.3K
15:56 21.35 21.38 21.35 21.38 2.6K
15:57 21.38 21.41 21.32 21.33 4.1K
15:58 21.32 21.32 21.32 21.32 0.7K
15:59 21.35 21.35 21.22 21.22 30.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available