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 27.83 27.83 27.83 27.83 3.2K
09:32 27.83 27.85 27.83 27.85 1.0K
09:35 27.98 27.98 27.98 27.98 1.0K
09:36 27.98 28.58 27.69 28.58 37.1K
09:37 28.34 28.34 28.34 28.34 1.2K
09:38 28.58 28.58 28.58 28.58 0.4K
09:40 28.05 28.05 28.05 28.05 0.2K
09:41 28.28 28.28 28.26 28.26 2.4K
09:44 28.04 28.04 28.04 28.04 1.1K
09:46 28.13 28.35 28.13 28.35 8.1K
09:47 28.12 28.12 28.12 28.12 0.2K
09:48 28.11 28.11 28.07 28.07 4.1K
09:49 28.34 28.34 28.22 28.22 0.5K
09:51 28.09 28.09 28.09 28.09 0.4K
09:53 28.09 28.09 28.07 28.07 2.7K
09:54 28.06 28.06 28.06 28.06 0.2K
09:55 27.92 27.92 27.92 27.92 5.7K
09:57 27.79 27.79 27.79 27.79 1.1K
09:58 27.71 27.71 27.71 27.71 1.3K
09:59 27.84 27.84 27.84 27.84 0.2K
10:00 27.70 27.77 27.70 27.77 2.2K
10:02 27.85 27.85 27.79 27.79 0.9K
10:03 27.96 27.96 27.96 27.96 0.9K
10:04 27.91 27.91 27.91 27.91 0.5K
10:07 28.07 28.07 28.07 28.07 1.3K
10:08 28.07 28.17 27.74 27.74 3.0K
10:09 27.81 27.81 27.81 27.81 0.3K
10:11 27.67 27.67 27.67 27.67 0.7K
10:14 27.75 27.75 27.75 27.75 1.1K
10:17 27.75 27.98 27.75 27.91 4.0K
10:18 27.86 27.86 27.86 27.86 0.7K
10:24 27.96 28.00 27.96 28.00 1.0K
10:29 27.79 27.79 27.79 27.79 0.4K
10:31 27.99 27.99 27.99 27.99 0.2K
10:32 27.84 27.84 27.72 27.72 4.0K
10:33 27.72 27.72 27.59 27.59 0.8K
10:35 27.53 27.53 27.53 27.53 0.3K
10:36 27.64 27.68 27.64 27.68 2.9K
10:44 27.65 27.78 27.65 27.78 1.6K
10:47 27.99 27.99 27.99 27.99 3.6K
10:48 27.99 27.99 27.99 27.99 1.3K
10:49 27.96 27.96 27.96 27.96 0.1K
10:50 28.04 28.04 28.04 28.04 1.0K
10:52 28.31 28.31 28.31 28.31 0.4K
10:53 28.31 28.31 28.31 28.31 0.2K
10:54 28.40 28.40 28.40 28.40 0.9K
10:55 28.39 28.39 28.39 28.39 0.5K
10:59 28.36 28.49 28.36 28.44 4.7K
11:00 28.44 28.46 28.38 28.42 4.6K
11:01 28.44 28.48 28.43 28.48 2.2K
11:02 28.43 28.48 28.43 28.48 1.4K
11:04 28.48 28.48 28.48 28.48 2.2K
11:11 28.48 28.48 28.48 28.48 0.5K
11:13 28.50 28.50 28.50 28.50 0.7K
11:14 28.52 28.57 28.52 28.57 1.1K
11:15 28.47 28.47 28.47 28.47 4.7K
11:26 28.41 28.41 28.41 28.41 0.3K
11:29 28.41 28.41 28.41 28.41 0.8K
11:40 28.41 28.41 28.41 28.41 0.7K
11:44 28.53 28.53 28.51 28.51 2.5K
11:47 28.42 28.42 28.42 28.42 2.6K
11:48 28.42 28.42 28.42 28.42 0.3K
11:52 28.36 28.36 28.36 28.36 1.4K
11:56 28.47 28.48 28.47 28.48 0.9K
11:58 28.51 28.52 28.48 28.52 2.4K
11:59 28.50 28.52 28.50 28.51 3.5K
12:01 28.44 28.44 28.44 28.44 0.6K
12:05 28.51 28.51 28.51 28.51 0.7K
12:12 28.75 28.75 28.61 28.61 3.3K
12:17 28.45 28.45 28.38 28.38 1.8K
12:20 28.54 28.54 28.54 28.54 2.8K
12:22 28.52 28.55 28.48 28.55 3.1K
12:25 28.56 28.56 28.56 28.56 1.2K
12:27 28.55 28.63 28.55 28.63 3.9K
12:34 28.57 28.57 28.57 28.57 0.3K
12:35 28.63 28.63 28.57 28.57 1.3K
12:40 28.49 28.56 28.47 28.56 2.0K
12:45 28.55 28.55 28.55 28.55 1.3K
12:46 28.55 28.55 28.43 28.43 2.4K
12:47 28.45 28.45 28.45 28.45 0.6K
12:48 28.40 28.43 28.40 28.43 3.7K
12:51 28.45 28.45 28.45 28.45 1.2K
12:52 28.47 28.51 28.47 28.51 3.0K
12:53 28.47 28.47 28.47 28.47 0.4K
13:00 28.45 28.45 28.44 28.44 2.3K
13:04 28.33 28.33 28.33 28.33 0.2K
13:05 28.38 28.38 28.38 28.38 0.9K
13:07 28.40 28.40 28.40 28.40 1.5K
13:09 28.56 28.56 28.56 28.56 3.8K
13:19 28.49 28.49 28.49 28.49 0.6K
13:21 28.52 28.52 28.50 28.52 0.7K
13:22 28.59 28.59 28.59 28.59 1.5K
13:24 28.69 28.69 28.69 28.69 1.0K
13:29 28.63 28.63 28.63 28.63 0.3K
13:30 28.66 28.66 28.66 28.66 1.8K
13:31 28.66 28.66 28.66 28.66 0.6K
13:33 28.65 28.65 28.65 28.65 1.1K
13:45 28.65 28.65 28.65 28.65 0.2K
13:46 28.65 28.65 28.65 28.65 0.5K
13:48 28.65 28.65 28.65 28.65 0.4K
13:51 28.65 28.65 28.65 28.65 0.7K
13:53 28.65 28.65 28.65 28.65 0.5K
13:58 28.66 28.66 28.66 28.66 1.8K
14:01 28.66 28.66 28.66 28.66 0.4K
14:02 28.66 28.66 28.66 28.66 0.7K
14:04 28.60 28.60 28.58 28.58 2.3K
14:05 28.58 28.58 28.58 28.58 0.5K
14:06 28.62 28.62 28.62 28.62 2.4K
14:07 28.47 28.47 28.47 28.47 0.2K
14:08 28.53 28.53 28.53 28.53 0.7K
14:14 28.50 28.50 28.50 28.50 3.3K
14:15 28.56 28.72 28.56 28.61 3.9K
14:16 28.47 28.47 28.33 28.33 6.9K
14:19 28.28 28.28 28.28 28.28 0.7K
14:23 28.44 28.44 28.44 28.44 0.4K
14:25 28.45 28.45 28.45 28.45 0.3K
14:28 28.45 28.45 28.45 28.45 0.6K
14:32 28.43 28.43 28.43 28.43 0.2K
14:37 28.37 28.37 28.37 28.37 0.7K
14:38 28.40 28.40 28.40 28.40 1.0K
14:40 28.44 28.44 28.44 28.44 0.4K
14:44 28.38 28.38 28.31 28.31 3.0K
14:46 28.37 28.37 28.37 28.37 0.2K
14:48 28.32 28.32 28.32 28.32 1.3K
14:54 28.30 28.30 28.26 28.26 2.5K
14:56 28.21 28.21 28.16 28.16 2.5K
15:01 28.21 28.21 28.21 28.21 0.2K
15:03 28.11 28.11 28.11 28.11 0.2K
15:04 28.19 28.19 28.19 28.19 1.8K
15:06 28.20 28.20 28.20 28.20 0.3K
15:07 28.17 28.21 28.17 28.21 0.6K
15:08 28.19 28.19 28.19 28.19 0.5K
15:09 28.15 28.15 28.15 28.15 1.0K
15:10 28.15 28.15 28.15 28.15 0.3K
15:11 28.15 28.15 28.15 28.15 1.7K
15:12 28.18 28.20 28.17 28.17 1.3K
15:13 28.15 28.15 28.15 28.15 2.6K
15:15 28.17 28.17 28.17 28.17 1.7K
15:16 28.08 28.08 28.08 28.08 1.5K
15:17 27.96 27.96 27.96 27.96 1.1K
15:18 27.92 27.92 27.92 27.92 1.7K
15:19 27.90 27.90 27.90 27.90 0.2K
15:20 27.90 27.90 27.85 27.85 1.8K
15:21 27.73 27.74 27.73 27.74 1.1K
15:22 27.77 27.77 27.74 27.74 0.6K
15:23 27.70 27.74 27.70 27.74 2.2K
15:24 27.74 27.82 27.74 27.74 3.3K
15:26 27.83 27.83 27.83 27.83 1.3K
15:30 27.86 27.95 27.86 27.95 1.8K
15:31 27.90 27.90 27.82 27.82 6.3K
15:32 27.78 27.78 27.78 27.78 1.2K
15:33 27.85 27.85 27.85 27.85 1.1K
15:36 27.81 27.82 27.81 27.82 1.5K
15:37 27.84 27.84 27.75 27.75 1.7K
15:39 27.70 27.70 27.63 27.63 0.8K
15:40 27.72 27.72 27.65 27.65 4.2K
15:41 27.63 27.63 27.63 27.63 0.2K
15:42 27.63 27.63 27.53 27.53 2.9K
15:43 27.51 27.51 27.47 27.47 2.0K
15:45 27.47 27.47 27.45 27.45 1.3K
15:46 27.49 27.49 27.49 27.49 1.9K
15:50 27.68 27.68 27.58 27.58 3.0K
15:51 27.64 27.65 27.64 27.65 2.5K
15:52 27.60 27.60 27.57 27.57 5.4K
15:53 27.60 27.63 27.60 27.63 2.6K
15:54 27.64 27.64 27.55 27.55 2.8K
15:55 27.53 27.60 27.53 27.60 3.2K
15:56 27.63 27.63 27.55 27.55 2.9K
15:57 27.53 27.54 27.51 27.54 4.6K
15:58 27.50 27.53 27.47 27.47 6.9K
15:59 27.47 27.49 27.39 27.39 27.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available