Vishay Precision

VPG
🏛️ usa →
32.48
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.05 26.66 26.05 26.66 12.4K
09:33 26.33 26.33 26.33 26.33 1.0K
09:34 26.47 26.61 26.47 26.61 0.6K
09:35 26.50 26.50 26.22 26.22 2.8K
09:43 26.13 26.13 26.12 26.12 0.4K
09:47 26.00 26.00 26.00 26.00 1.0K
09:49 26.00 26.00 26.00 26.00 1.4K
09:50 25.98 25.98 25.98 25.98 0.6K
09:51 25.98 26.09 25.94 25.94 1.1K
09:52 25.94 25.94 25.94 25.94 0.1K
09:53 25.84 25.84 25.84 25.84 0.7K
09:59 25.76 25.76 25.76 25.76 0.2K
10:01 25.90 25.90 25.90 25.90 0.5K
10:03 25.90 26.03 25.90 26.03 2.1K
10:05 26.11 26.20 26.11 26.20 1.2K
10:11 26.05 26.05 26.05 26.05 1.8K
10:12 26.31 26.31 26.31 26.31 2.1K
10:13 26.42 26.46 26.42 26.46 2.4K
10:19 26.50 26.50 26.38 26.38 0.8K
10:22 26.24 26.24 26.24 26.24 1.5K
10:40 26.05 26.05 26.03 26.03 0.6K
10:41 26.03 26.03 26.03 26.03 0.4K
10:43 26.02 26.02 25.94 25.94 3.1K
10:44 26.00 26.00 26.00 26.00 2.4K
10:45 26.15 26.15 26.15 26.15 3.7K
10:49 26.16 26.16 26.16 26.16 1.8K
10:54 26.14 26.14 26.14 26.14 0.8K
11:23 26.02 26.02 26.02 26.02 2.2K
11:29 26.01 26.01 26.01 26.01 1.0K
11:43 26.12 26.12 26.12 26.12 0.2K
11:46 26.14 26.14 26.14 26.14 1.9K
11:59 26.24 26.24 26.24 26.24 0.2K
12:09 26.26 26.26 26.26 26.26 0.5K
12:16 26.19 26.19 26.19 26.19 0.2K
12:20 26.33 26.33 26.29 26.29 1.0K
12:21 26.25 26.25 26.25 26.25 2.5K
12:34 26.35 26.35 26.35 26.35 0.5K
12:50 26.18 26.18 26.17 26.17 0.6K
13:09 26.21 26.21 26.20 26.20 4.8K
13:23 26.30 26.30 26.30 26.30 2.1K
13:24 26.33 26.33 26.33 26.33 1.4K
13:25 26.38 26.38 26.38 26.38 0.4K
13:31 26.39 26.39 26.39 26.39 1.6K
13:32 26.45 26.45 26.45 26.45 1.0K
13:38 26.38 26.38 26.38 26.38 2.3K
13:44 26.53 26.53 26.53 26.53 0.3K
13:45 26.55 26.55 26.55 26.55 0.2K
13:46 26.55 26.55 26.55 26.55 0.3K
13:47 26.56 26.56 26.56 26.56 1.0K
13:48 26.72 26.72 26.72 26.72 0.2K
13:50 26.67 26.67 26.67 26.67 0.1K
13:52 26.72 26.72 26.72 26.72 0.1K
13:54 26.67 26.67 26.67 26.67 1.8K
13:56 26.68 26.68 26.68 26.68 1.0K
14:01 26.73 26.73 26.73 26.73 0.8K
14:08 26.69 26.70 26.69 26.70 3.0K
14:09 26.70 26.70 26.70 26.70 0.2K
14:10 26.68 26.70 26.68 26.70 0.5K
14:11 26.65 26.71 26.65 26.71 1.1K
14:16 26.66 26.66 26.66 26.66 0.2K
14:19 26.66 26.66 26.66 26.66 0.4K
14:21 26.71 26.71 26.71 26.71 0.4K
14:22 26.73 26.77 26.73 26.77 1.8K
14:29 26.73 26.73 26.73 26.73 4.3K
14:31 26.63 26.63 26.63 26.63 1.2K
14:44 26.73 26.73 26.73 26.73 2.1K
14:47 26.62 26.62 26.62 26.62 0.4K
14:48 26.68 26.68 26.68 26.68 1.5K
14:58 26.65 26.65 26.65 26.65 0.7K
15:04 26.73 26.73 26.73 26.73 1.9K
15:08 26.72 26.72 26.72 26.72 0.1K
15:09 26.72 26.72 26.72 26.72 1.6K
15:12 26.71 26.71 26.69 26.70 9.6K
15:14 26.73 26.73 26.73 26.73 1.9K
15:17 26.73 26.73 26.73 26.73 0.2K
15:19 26.74 26.74 26.69 26.69 0.4K
15:20 26.69 26.69 26.66 26.66 2.7K
15:21 26.60 26.60 26.60 26.60 0.1K
15:22 26.60 26.60 26.60 26.60 0.4K
15:25 26.58 26.58 26.58 26.58 0.4K
15:26 26.58 26.58 26.58 26.58 0.6K
15:28 26.65 26.65 26.65 26.65 0.7K
15:29 26.69 26.69 26.69 26.69 0.2K
15:30 26.69 26.69 26.66 26.66 13.3K
15:31 26.67 26.67 26.66 26.66 0.7K
15:32 26.65 26.65 26.65 26.65 0.3K
15:33 26.64 26.64 26.64 26.64 1.0K
15:36 26.64 26.64 26.64 26.64 0.7K
15:38 26.62 26.62 26.62 26.62 1.0K
15:39 26.62 26.62 26.62 26.62 0.7K
15:42 26.62 26.69 26.59 26.66 15.7K
15:44 26.62 26.62 26.62 26.62 1.2K
15:46 26.67 26.69 26.67 26.69 1.6K
15:47 26.57 26.68 26.57 26.68 1.1K
15:48 26.68 26.68 26.68 26.68 0.4K
15:49 26.69 26.69 26.69 26.69 0.1K
15:50 26.62 26.62 26.62 26.62 1.2K
15:52 26.69 26.71 26.69 26.71 1.4K
15:53 26.59 26.73 26.59 26.73 5.2K
15:54 26.72 26.72 26.72 26.72 0.9K
15:55 26.73 26.90 26.69 26.90 7.2K
15:56 26.91 26.91 26.91 26.91 2.5K
15:57 26.89 26.91 26.82 26.82 7.5K
15:58 26.91 26.91 26.91 26.91 1.1K
15:59 26.91 26.93 26.79 26.79 44.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available