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
09:30 26.82 26.82 26.82 26.82 1.1K
09:33 26.46 26.46 26.13 26.13 1.4K
09:42 26.81 26.81 26.81 26.81 0.8K
09:44 26.63 26.63 26.63 26.63 0.6K
09:45 26.22 26.22 26.22 26.22 0.2K
09:47 26.46 26.46 26.46 26.46 1.9K
09:55 26.77 26.77 26.41 26.41 1.7K
09:56 26.43 26.48 26.41 26.48 1.6K
09:58 26.54 26.54 26.54 26.54 6.1K
09:59 26.41 26.66 26.41 26.66 2.5K
10:01 26.66 26.66 26.66 26.66 0.3K
10:05 26.65 26.69 26.65 26.69 1.9K
10:06 26.65 26.65 26.65 26.65 2.4K
10:07 26.65 26.84 26.63 26.63 2.6K
10:17 26.85 26.85 26.85 26.85 0.2K
10:18 26.83 26.83 26.69 26.69 3.1K
10:19 26.69 26.69 26.69 26.69 0.1K
10:20 26.69 26.70 26.69 26.70 2.7K
10:22 26.69 26.69 26.69 26.69 0.5K
10:27 26.56 26.81 26.56 26.81 2.4K
10:28 26.80 26.80 26.80 26.80 0.2K
10:29 26.80 26.80 26.60 26.60 0.3K
10:32 26.80 26.80 26.72 26.72 0.4K
10:39 26.58 26.58 26.58 26.58 0.2K
10:40 26.81 26.81 26.81 26.81 0.4K
10:43 26.63 26.63 26.63 26.63 0.5K
10:46 26.69 26.83 26.69 26.83 2.0K
10:47 26.96 26.96 26.96 26.96 0.7K
10:48 26.96 26.96 26.88 26.88 2.1K
10:52 26.94 26.94 26.94 26.94 1.0K
10:56 27.04 27.04 27.04 27.04 1.0K
10:57 27.24 27.24 27.24 27.24 0.3K
10:58 27.23 27.23 27.15 27.15 0.3K
10:59 27.23 27.24 27.23 27.23 0.5K
11:00 27.23 27.23 27.18 27.18 1.4K
11:03 27.19 27.19 27.12 27.12 1.3K
11:04 27.21 27.21 27.14 27.19 6.8K
11:05 27.18 27.30 27.18 27.30 0.5K
11:06 27.19 27.35 27.19 27.19 5.0K
11:07 27.31 27.31 27.16 27.16 3.3K
11:08 27.23 27.23 27.11 27.11 0.8K
11:09 27.19 27.19 27.19 27.19 0.4K
11:10 27.27 27.27 27.27 27.27 0.7K
11:11 27.42 27.42 27.42 27.42 0.1K
11:12 27.43 27.43 27.39 27.39 0.4K
11:13 27.40 27.40 27.26 27.28 7.1K
11:15 27.29 27.29 27.28 27.28 0.3K
11:16 27.25 27.39 27.25 27.39 14.4K
11:18 27.39 27.39 27.39 27.39 1.6K
11:19 27.43 27.47 27.39 27.45 14.7K
11:20 27.45 27.45 27.42 27.44 4.6K
11:22 27.42 27.48 27.42 27.48 3.3K
11:23 27.55 27.55 27.41 27.41 2.0K
11:24 27.54 27.54 27.54 27.54 2.1K
11:25 27.64 27.64 27.60 27.60 1.5K
11:26 27.64 27.64 27.64 27.64 0.3K
11:27 27.64 27.64 27.64 27.64 0.6K
11:28 27.64 27.64 27.53 27.64 1.5K
11:29 27.64 27.76 27.64 27.76 0.8K
11:30 27.64 27.64 27.33 27.33 14.3K
11:31 27.33 27.33 27.33 27.33 0.8K
11:36 27.32 27.32 27.32 27.32 0.3K
11:37 27.30 27.30 27.30 27.30 0.4K
11:38 27.21 27.21 27.15 27.15 1.5K
11:39 27.14 27.14 27.14 27.14 0.5K
11:41 27.13 27.13 27.13 27.13 0.8K
11:42 27.13 27.13 27.13 27.13 0.6K
11:46 27.13 27.13 27.13 27.13 0.5K
11:47 27.13 27.13 27.13 27.13 0.2K
11:49 27.13 27.13 27.13 27.13 0.3K
11:53 27.13 27.13 27.13 27.13 0.5K
11:59 27.26 27.26 27.26 27.26 1.6K
12:03 27.13 27.13 27.13 27.13 0.5K
12:04 27.13 27.13 26.82 26.82 2.6K
12:13 26.77 26.77 26.76 26.76 2.4K
12:15 26.74 26.74 26.74 26.74 0.2K
12:20 26.75 26.75 26.75 26.75 0.7K
12:21 26.65 26.65 26.65 26.65 0.4K
12:24 26.72 26.72 26.72 26.72 0.2K
12:29 26.72 26.72 26.72 26.72 0.1K
12:31 26.66 26.66 26.64 26.64 1.7K
12:38 26.64 26.64 26.64 26.64 1.2K
12:54 26.58 26.58 26.58 26.58 0.8K
12:55 26.62 26.73 26.62 26.73 3.6K
12:58 26.72 26.77 26.72 26.77 0.6K
13:04 26.71 26.71 26.71 26.71 0.1K
13:05 26.71 26.71 26.71 26.71 2.4K
13:07 26.78 26.80 26.78 26.80 1.8K
13:09 26.79 26.79 26.79 26.79 3.0K
13:11 26.79 26.79 26.79 26.79 0.4K
13:13 26.79 26.79 26.79 26.79 0.1K
13:14 26.79 26.79 26.79 26.79 1.0K
13:17 26.71 26.72 26.71 26.72 0.7K
13:28 26.73 26.81 26.73 26.81 0.3K
13:29 26.81 26.81 26.81 26.81 0.5K
13:32 26.71 26.71 26.71 26.71 1.0K
13:38 26.71 26.71 26.71 26.71 0.5K
13:44 26.80 26.80 26.80 26.80 0.3K
13:47 26.70 26.70 26.70 26.70 0.4K
13:50 26.70 26.70 26.70 26.70 1.6K
13:51 26.52 26.67 26.52 26.67 1.5K
13:54 26.48 26.48 26.48 26.48 0.3K
14:01 26.67 26.67 26.67 26.67 3.7K
14:10 26.76 26.76 26.76 26.76 0.2K
14:11 26.75 26.75 26.75 26.75 0.9K
14:20 26.65 26.73 26.65 26.73 0.6K
14:21 26.56 26.58 26.56 26.58 2.2K
14:27 26.53 26.53 26.53 26.53 1.6K
14:36 26.41 26.45 26.41 26.45 1.1K
14:40 26.69 26.69 26.69 26.69 0.4K
14:41 26.57 26.57 26.48 26.48 5.2K
14:52 26.50 26.50 26.50 26.50 0.5K
14:57 26.50 26.50 26.50 26.50 0.5K
15:00 26.37 26.37 26.37 26.37 0.2K
15:01 26.50 26.50 26.50 26.50 0.2K
15:02 26.25 26.42 26.25 26.42 1.8K
15:04 26.42 26.42 26.42 26.42 1.3K
15:11 26.47 26.47 26.47 26.47 0.9K
15:16 26.48 26.48 26.48 26.48 0.1K
15:17 26.38 26.38 26.38 26.38 1.8K
15:18 26.50 26.50 26.50 26.50 0.8K
15:20 26.58 26.58 26.58 26.58 0.1K
15:21 26.58 26.58 26.58 26.58 0.4K
15:22 26.53 26.53 26.53 26.53 0.9K
15:23 26.58 26.58 26.58 26.58 0.1K
15:24 26.58 26.58 26.58 26.58 0.5K
15:25 26.66 26.66 26.65 26.66 0.6K
15:26 26.61 26.61 26.61 26.61 0.2K
15:27 26.61 26.61 26.56 26.56 0.9K
15:28 26.57 26.57 26.49 26.49 4.2K
15:29 26.50 26.60 26.50 26.60 0.2K
15:30 26.50 26.60 26.50 26.60 0.9K
15:31 26.60 26.60 26.60 26.60 0.3K
15:32 26.66 26.66 26.66 26.66 0.2K
15:33 26.66 26.66 26.56 26.61 1.5K
15:34 26.64 26.64 26.64 26.64 1.1K
15:35 26.64 26.71 26.64 26.64 1.8K
15:36 26.67 26.67 26.67 26.67 0.2K
15:37 26.61 26.61 26.61 26.61 0.6K
15:38 26.67 26.67 26.67 26.67 0.3K
15:39 26.61 26.61 26.61 26.61 0.6K
15:40 26.61 26.61 26.61 26.61 1.6K
15:41 26.52 26.52 26.52 26.52 0.6K
15:42 26.59 26.59 26.59 26.59 0.3K
15:43 26.59 26.59 26.55 26.55 0.7K
15:44 26.34 26.55 26.34 26.49 15.8K
15:45 26.53 26.53 26.49 26.49 0.5K
15:46 26.43 26.43 26.43 26.43 0.2K
15:47 26.33 26.33 26.32 26.33 3.7K
15:48 26.35 26.35 26.35 26.35 0.1K
15:49 26.28 26.28 26.28 26.28 1.5K
15:53 26.30 26.33 26.30 26.33 3.6K
15:54 26.31 26.31 26.31 26.31 0.4K
15:55 26.26 26.26 26.26 26.26 1.1K
15:56 26.33 26.33 26.33 26.33 3.2K
15:58 26.30 26.38 26.30 26.38 1.1K
15:59 26.41 26.41 26.33 26.35 23.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available