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 26.00 26.00 26.00 26.00 1.0K
09:31 25.77 25.77 25.77 25.77 1.4K
09:43 26.14 26.14 26.10 26.10 1.8K
09:44 26.24 26.24 26.23 26.23 5.3K
09:45 26.08 26.08 26.03 26.03 1.2K
09:46 25.97 26.23 25.97 26.23 3.4K
09:47 26.20 26.23 25.97 26.22 2.0K
09:48 26.03 26.03 26.03 26.03 0.3K
09:50 26.22 26.22 26.22 26.22 0.2K
09:52 25.96 25.96 25.96 25.96 1.6K
09:53 26.04 26.11 25.90 26.11 0.8K
09:54 26.10 26.10 26.10 26.10 2.4K
09:55 26.11 26.11 26.11 26.11 1.4K
09:57 26.10 26.11 26.10 26.11 2.7K
09:58 26.20 26.24 26.11 26.24 5.3K
09:59 26.24 26.24 26.24 26.24 3.7K
10:00 26.17 26.17 26.17 26.17 0.2K
10:02 26.13 26.13 26.13 26.13 0.3K
10:03 26.12 26.12 26.12 26.12 0.4K
10:04 26.20 26.20 26.20 26.20 1.6K
10:05 26.05 26.05 26.05 26.05 2.6K
10:08 25.99 25.99 25.99 25.99 0.4K
10:09 26.01 26.10 26.01 26.10 1.7K
10:12 26.25 26.25 26.25 26.25 0.3K
10:15 26.30 26.50 26.30 26.50 3.7K
10:17 26.36 26.40 26.36 26.40 3.1K
10:18 26.37 26.37 26.37 26.37 1.7K
10:21 26.60 26.71 26.60 26.60 0.6K
10:22 26.67 26.67 26.53 26.53 2.5K
10:24 26.55 26.55 26.55 26.55 1.2K
10:25 26.50 26.50 26.48 26.48 0.8K
10:28 26.53 26.53 26.53 26.53 1.7K
10:42 26.60 26.72 26.60 26.72 9.4K
10:43 26.75 26.75 26.75 26.75 1.5K
10:44 26.75 26.75 26.75 26.75 0.3K
10:45 26.75 26.75 26.75 26.75 3.0K
10:47 26.71 26.71 26.71 26.71 1.1K
10:53 26.75 26.75 26.55 26.55 0.8K
10:54 26.55 26.70 26.55 26.61 6.6K
10:56 26.61 26.61 26.61 26.61 0.3K
11:00 26.66 26.72 26.59 26.66 1.9K
11:02 26.59 26.59 26.59 26.59 1.0K
11:03 26.59 26.61 26.59 26.61 0.3K
11:04 26.61 26.61 26.61 26.61 0.7K
11:14 26.50 26.50 26.50 26.50 0.5K
11:16 26.58 26.73 26.58 26.73 2.7K
11:23 26.71 26.71 26.71 26.71 0.8K
11:33 26.58 26.58 26.58 26.58 0.3K
11:34 26.53 26.53 26.52 26.52 0.4K
11:35 26.52 26.52 26.52 26.52 1.9K
11:38 26.55 26.55 26.55 26.55 0.2K
11:41 26.50 26.50 26.48 26.48 0.8K
11:43 26.46 26.46 26.46 26.46 0.1K
11:44 26.46 26.46 26.46 26.46 0.8K
11:46 26.40 26.40 26.39 26.39 0.3K
11:47 26.40 26.40 26.40 26.40 1.6K
11:48 26.36 26.36 26.36 26.36 0.7K
11:49 26.36 26.36 26.36 26.36 0.1K
11:50 26.39 26.48 26.36 26.48 1.9K
11:52 26.60 26.60 26.60 26.60 1.7K
12:07 26.56 26.56 26.56 26.56 0.4K
12:10 26.48 26.48 26.48 26.48 0.8K
12:14 26.50 26.50 26.48 26.48 1.3K
12:15 26.47 26.50 26.47 26.50 0.5K
12:17 26.54 26.54 26.50 26.50 1.7K
12:18 26.53 26.54 26.53 26.54 1.3K
12:23 26.58 26.64 26.58 26.64 1.2K
12:24 26.63 26.63 26.63 26.63 0.2K
12:30 26.69 26.69 26.69 26.69 0.2K
12:31 26.81 26.81 26.81 26.81 0.9K
12:37 26.81 26.81 26.81 26.81 0.3K
12:43 26.70 26.80 26.67 26.80 0.3K
12:44 26.67 26.70 26.67 26.70 0.2K
12:45 26.70 26.83 26.70 26.83 0.4K
12:49 26.94 26.94 26.94 26.94 0.3K
12:50 26.85 26.85 26.85 26.85 0.2K
12:51 26.80 26.80 26.80 26.80 0.4K
12:52 26.94 26.94 26.94 26.94 1.8K
12:58 27.10 27.10 27.10 27.10 0.5K
13:04 27.06 27.06 27.06 27.06 0.1K
13:05 27.11 27.11 27.11 27.11 1.6K
13:07 27.13 27.13 27.13 27.13 0.2K
13:10 27.06 27.06 27.06 27.06 2.1K
13:19 27.05 27.05 27.05 27.05 0.2K
13:20 27.07 27.07 27.07 27.07 0.1K
13:22 27.10 27.20 27.10 27.20 0.4K
13:23 27.05 27.10 27.05 27.10 0.4K
13:25 27.14 27.22 27.14 27.22 1.6K
13:29 27.33 27.33 27.23 27.23 2.1K
13:44 27.12 27.12 27.12 27.12 0.6K
13:45 27.16 27.16 27.16 27.16 0.9K
13:46 27.15 27.15 27.15 27.15 0.2K
13:47 27.15 27.15 27.04 27.04 0.3K
13:52 27.14 27.14 27.14 27.14 0.3K
13:53 27.21 27.21 27.21 27.21 1.5K
13:55 27.21 27.21 27.21 27.21 0.3K
13:57 27.10 27.10 27.10 27.10 0.3K
13:58 27.21 27.21 27.19 27.19 0.9K
14:00 27.19 27.19 27.19 27.19 0.8K
14:06 27.13 27.13 27.13 27.13 0.3K
14:10 27.12 27.12 27.12 27.12 0.3K
14:11 27.05 27.05 27.05 27.05 1.3K
14:18 27.13 27.13 27.13 27.13 0.7K
14:22 27.14 27.14 27.14 27.14 0.6K
14:27 27.14 27.14 27.14 27.14 0.2K
14:28 27.15 27.15 27.15 27.15 0.3K
14:29 27.14 27.14 27.14 27.14 2.3K
14:37 27.10 27.10 27.10 27.10 2.0K
14:43 27.11 27.11 27.11 27.11 1.4K
14:44 27.17 27.17 27.14 27.14 1.0K
14:47 27.14 27.14 27.14 27.14 0.6K
14:51 27.15 27.15 27.15 27.15 0.2K
14:52 27.20 27.20 27.20 27.20 0.9K
14:56 27.18 27.18 27.18 27.18 0.3K
14:57 27.18 27.18 27.18 27.18 0.2K
14:58 27.15 27.15 27.07 27.07 7.1K
15:00 27.13 27.13 27.13 27.13 1.9K
15:01 27.13 27.13 27.13 27.13 0.6K
15:02 27.13 27.15 27.13 27.15 1.0K
15:06 27.16 27.16 27.16 27.16 0.2K
15:10 27.16 27.16 27.16 27.16 0.6K
15:13 27.18 27.18 27.18 27.18 0.4K
15:14 27.21 27.28 27.21 27.28 2.6K
15:17 27.31 27.31 27.31 27.31 2.9K
15:18 27.29 27.32 27.29 27.32 1.9K
15:19 27.41 27.41 27.41 27.41 2.0K
15:20 27.51 27.51 27.51 27.51 1.2K
15:22 27.75 27.75 27.68 27.68 2.9K
15:23 27.68 27.68 27.68 27.68 0.1K
15:24 27.70 27.70 27.64 27.69 1.1K
15:26 27.70 27.70 27.63 27.63 2.6K
15:29 27.68 27.75 27.68 27.72 5.1K
15:30 27.65 27.65 27.65 27.65 0.9K
15:31 27.59 27.59 27.59 27.59 1.2K
15:32 27.54 27.54 27.54 27.54 0.7K
15:33 27.59 27.59 27.58 27.58 3.1K
15:35 27.63 27.63 27.57 27.57 2.5K
15:36 27.56 27.56 27.54 27.54 1.6K
15:37 27.56 27.56 27.56 27.56 0.1K
15:38 27.58 27.67 27.58 27.66 3.2K
15:39 27.66 27.74 27.66 27.74 1.6K
15:40 27.70 27.70 27.68 27.68 2.5K
15:41 27.77 27.77 27.73 27.73 4.8K
15:42 27.73 27.90 27.73 27.87 3.1K
15:43 27.82 27.82 27.77 27.79 2.6K
15:44 27.75 27.76 27.75 27.75 2.4K
15:45 27.76 27.76 27.70 27.70 4.4K
15:46 27.70 27.70 27.58 27.60 3.0K
15:47 27.49 27.49 27.49 27.49 2.2K
15:48 27.54 27.58 27.54 27.56 5.0K
15:49 27.50 27.52 27.50 27.52 1.1K
15:50 27.53 27.53 27.51 27.51 2.3K
15:51 27.51 27.56 27.51 27.56 1.7K
15:52 27.60 27.66 27.60 27.64 6.1K
15:53 27.72 27.72 27.72 27.72 0.4K
15:54 27.72 27.73 27.72 27.73 1.4K
15:55 27.73 27.73 27.68 27.73 7.0K
15:56 27.81 27.82 27.75 27.82 4.1K
15:57 27.78 27.82 27.74 27.77 5.9K
15:58 27.79 27.89 27.77 27.89 8.1K
15:59 27.88 27.89 27.69 27.69 30.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available