Vishay Precision Group Inc (VPG)

VPG
🏛️ États-Unis →
31.73
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 38.77 39.22 38.09 38.65 0.0M
2022-12-29 38.35 39.54 38.35 39.30 0.0M
2022-12-28 38.46 38.46 37.67 37.91 0.0M
2022-12-27 38.29 38.70 38.09 38.63 0.0M
2022-12-23 38.38 38.83 37.77 38.42 0.0M
2022-12-22 38.55 38.55 37.69 38.37 0.0M
2022-12-21 38.30 39.33 38.00 38.96 0.0M
2022-12-20 37.77 38.38 37.72 37.98 0.0M
2022-12-19 38.76 38.86 37.65 38.06 0.0M
2022-12-16 38.79 38.88 38.32 38.76 0.1M
2022-12-15 40.35 40.35 39.01 39.12 0.0M
2022-12-14 40.12 40.93 39.58 40.61 0.1M
2022-12-13 40.33 40.58 39.55 39.82 0.0M
2022-12-12 39.10 39.59 39.08 39.40 0.0M
2022-12-09 39.50 39.77 39.20 39.40 0.0M
2022-12-08 40.18 40.25 39.53 39.66 0.0M
2022-12-07 40.05 40.33 39.85 40.25 0.0M
2022-12-06 40.25 40.40 39.86 40.08 0.1M
2022-12-05 40.71 40.71 40.09 40.19 0.0M
2022-12-02 41.00 41.31 40.61 40.87 0.1M
2022-12-01 40.72 41.31 40.72 41.07 0.0M
2022-11-30 39.25 40.65 38.92 40.57 0.1M
2022-11-29 39.73 39.86 39.03 39.17 0.0M
2022-11-28 40.66 40.66 39.46 39.75 0.0M
2022-11-25 40.42 40.85 40.42 40.43 0.0M
2022-11-23 40.96 41.42 40.04 40.32 0.0M
2022-11-22 40.65 41.63 40.42 41.06 0.0M
2022-11-21 40.87 41.03 40.46 40.69 0.0M
2022-11-18 40.81 41.57 40.02 40.81 0.1M
2022-11-17 38.51 39.58 38.51 39.56 0.0M
2022-11-16 38.63 39.70 38.59 39.05 0.1M
2022-11-15 39.05 39.47 38.52 38.87 0.1M
2022-11-14 38.82 39.68 38.38 38.82 0.1M
2022-11-11 39.00 39.61 38.26 38.57 0.1M
2022-11-10 37.15 38.91 37.15 38.87 0.1M
2022-11-09 35.16 37.11 34.95 37.04 0.1M
2022-11-08 33.70 35.71 33.67 35.06 0.1M
2022-11-07 32.63 32.82 32.21 32.50 0.1M
2022-11-04 32.59 32.84 32.18 32.79 0.0M
2022-11-03 32.57 32.72 32.29 32.44 0.0M
2022-11-02 33.45 34.05 32.84 32.93 0.1M
2022-11-01 34.07 34.07 33.41 33.80 0.0M
2022-10-31 34.03 34.10 33.49 33.75 0.0M
2022-10-28 33.45 34.04 33.45 33.98 0.0M
2022-10-27 34.97 34.97 33.32 33.51 0.1M
2022-10-26 33.95 34.44 33.70 33.74 0.0M
2022-10-25 33.25 33.99 33.25 33.93 0.0M
2022-10-24 32.72 33.82 32.72 33.22 0.0M
2022-10-21 32.10 32.80 32.05 32.72 0.0M
2022-10-20 31.95 32.48 31.60 31.80 0.0M
2022-10-19 32.13 32.41 31.58 32.29 0.0M
2022-10-18 32.50 32.62 32.15 32.26 0.0M
2022-10-17 31.65 32.31 31.48 32.17 0.0M
2022-10-14 32.22 32.22 31.29 31.35 0.0M
2022-10-13 30.02 31.98 30.02 31.92 0.0M
2022-10-12 31.16 31.21 30.49 30.73 0.0M
2022-10-11 30.80 31.33 30.76 31.16 0.0M
2022-10-10 31.53 31.53 30.91 31.15 0.0M
2022-10-07 31.92 32.76 31.35 31.48 0.0M
2022-10-06 31.75 32.35 31.75 32.28 0.0M
2022-10-05 31.16 32.39 31.16 32.12 0.0M
2022-10-04 31.25 31.95 31.14 31.87 0.0M
2022-10-03 29.76 31.17 29.76 30.92 0.0M
2022-09-30 30.17 30.73 29.52 29.59 0.0M
2022-09-29 30.83 30.83 29.85 30.22 0.0M
2022-09-28 30.26 31.37 30.26 30.99 0.0M
2022-09-27 30.71 30.96 30.16 30.26 0.0M
2022-09-26 30.83 31.31 30.64 30.71 0.0M
2022-09-23 30.86 30.86 30.02 30.55 0.0M
2022-09-22 31.45 31.45 31.00 31.22 0.0M
2022-09-21 31.75 32.42 31.43 31.64 0.0M
2022-09-20 31.85 31.99 31.37 31.66 0.0M
2022-09-19 32.16 32.39 31.76 32.30 0.0M
2022-09-16 31.86 32.40 31.21 32.40 0.1M
2022-09-15 32.47 33.04 31.65 32.05 0.0M
2022-09-14 32.66 33.16 32.49 32.64 0.0M
2022-09-13 33.24 33.55 32.67 32.90 0.0M
2022-09-12 33.75 34.08 33.75 33.90 0.0M
2022-09-09 33.50 33.95 33.49 33.72 0.0M
2022-09-08 33.65 33.69 33.29 33.37 0.0M
2022-09-07 33.42 33.83 33.18 33.82 0.0M
2022-09-06 33.34 33.57 32.83 33.20 0.0M
2022-09-02 33.58 34.07 33.18 33.36 0.0M
2022-09-01 33.99 34.09 33.32 33.74 0.0M
2022-08-31 34.59 34.59 34.01 34.31 0.0M
2022-08-30 34.39 34.59 34.01 34.51 0.0M
2022-08-29 34.23 34.71 34.17 34.28 0.0M
2022-08-26 36.00 36.00 34.42 34.62 0.0M
2022-08-25 36.00 36.00 35.55 35.77 0.0M
2022-08-24 36.00 36.21 35.68 36.08 0.0M
2022-08-23 35.60 35.94 35.50 35.66 0.0M
2022-08-22 34.99 35.56 34.81 35.42 0.0M
2022-08-19 35.43 35.44 34.96 35.39 0.0M
2022-08-18 35.66 36.16 35.24 35.75 0.0M
2022-08-17 35.94 35.94 35.43 35.67 0.0M
2022-08-16 35.69 36.36 35.67 35.82 0.0M
2022-08-15 35.25 35.87 35.25 35.56 0.0M
2022-08-12 34.63 35.50 34.41 35.20 0.0M
2022-08-11 35.98 35.98 34.34 34.47 0.0M
2022-08-10 35.09 35.64 34.80 35.01 0.0M
2022-08-09 33.50 34.83 32.65 34.60 0.1M
2022-08-08 30.92 30.92 30.04 30.60 0.0M
2022-08-05 30.35 31.10 30.35 30.66 0.0M
2022-08-04 30.63 31.27 30.28 30.96 0.0M
2022-08-03 30.45 30.69 29.57 30.61 0.0M
2022-08-02 31.46 31.46 30.45 30.49 0.0M
2022-08-01 30.78 31.93 30.65 31.47 0.0M
2022-07-29 31.06 31.25 30.84 31.18 0.0M
2022-07-28 30.49 31.11 30.43 30.80 0.0M
2022-07-27 29.83 30.38 29.55 30.32 0.0M
2022-07-26 29.91 29.96 29.33 29.41 0.0M
2022-07-25 29.33 29.58 28.98 29.42 0.0M
2022-07-22 29.28 29.56 28.61 29.05 0.0M
2022-07-21 29.20 29.54 28.99 29.54 0.0M
2022-07-20 28.73 29.48 28.53 29.28 0.0M
2022-07-19 28.66 29.12 28.49 28.81 0.0M
2022-07-18 28.85 28.93 28.36 28.52 0.0M
2022-07-15 28.21 28.92 27.79 28.84 0.0M
2022-07-14 27.36 27.93 27.25 27.71 0.0M
2022-07-13 27.96 27.96 27.46 27.68 0.0M
2022-07-12 28.07 28.38 27.44 27.73 0.0M
2022-07-11 28.44 28.64 28.17 28.30 0.0M
2022-07-08 28.72 28.84 28.16 28.75 0.0M
2022-07-07 28.40 29.15 28.28 28.68 0.0M
2022-07-06 28.24 28.38 27.96 28.33 0.0M
2022-07-05 27.80 28.03 27.03 28.01 0.0M
2022-07-01 29.09 29.09 27.87 28.20 0.0M
2022-06-30 28.62 29.18 28.48 29.13 0.0M
2022-06-29 29.43 29.69 28.90 29.01 0.0M
2022-06-28 29.85 30.10 29.10 29.20 0.0M
2022-06-27 29.17 29.97 29.13 29.77 0.0M
2022-06-24 28.94 29.23 28.53 28.95 0.1M
2022-06-23 28.31 28.77 27.75 28.49 0.0M
2022-06-22 28.64 28.87 28.06 28.38 0.0M
2022-06-21 28.97 29.17 28.51 29.03 0.0M
2022-06-17 28.79 28.79 28.07 28.42 0.1M
2022-06-16 29.25 29.25 28.06 28.23 0.1M
2022-06-15 29.08 29.85 28.98 29.45 0.0M
2022-06-14 29.20 30.05 28.60 28.83 0.1M
2022-06-13 28.92 29.39 28.86 28.91 0.0M
2022-06-10 29.24 30.04 29.24 29.56 0.0M
2022-06-09 29.89 30.08 29.51 29.74 0.0M
2022-06-08 30.95 31.02 30.03 30.13 0.0M
2022-06-07 31.12 31.40 30.87 30.87 0.0M
2022-06-06 31.71 31.71 31.23 31.27 0.0M
2022-06-03 30.25 31.90 29.97 31.30 0.1M
2022-06-02 30.58 30.86 30.49 30.69 0.0M
2022-06-01 30.65 30.65 29.72 30.06 0.0M
2022-05-31 30.50 30.83 30.30 30.40 0.1M
2022-05-27 30.26 30.77 30.20 30.70 0.0M
2022-05-26 29.53 30.43 29.53 30.15 0.0M
2022-05-25 29.86 30.12 29.52 29.53 0.0M
2022-05-24 29.59 29.66 29.30 29.46 0.0M
2022-05-23 29.41 30.07 29.10 29.96 0.1M
2022-05-20 30.45 30.45 28.50 29.08 0.0M
2022-05-19 30.92 30.92 30.12 30.18 0.0M
2022-05-18 32.06 32.44 31.09 31.21 0.0M
2022-05-17 31.68 32.08 31.48 31.87 0.0M
2022-05-16 31.01 31.67 30.75 31.31 0.1M
2022-05-13 29.52 31.31 29.37 31.19 0.1M
2022-05-12 28.78 29.56 28.64 29.49 0.0M
2022-05-11 29.87 30.10 28.32 28.75 0.0M
2022-05-10 30.24 30.68 28.48 29.63 0.1M
2022-05-09 30.84 30.88 30.01 30.10 0.0M
2022-05-06 31.56 31.74 30.60 31.08 0.0M
2022-05-05 32.03 32.35 30.87 31.49 0.0M
2022-05-04 31.45 32.33 31.34 32.31 0.0M
2022-05-03 30.84 31.55 30.70 31.22 0.0M
2022-05-02 31.02 31.20 29.95 30.90 0.1M
2022-04-29 31.28 31.61 30.85 31.21 0.0M
2022-04-28 31.83 31.83 30.94 31.28 0.0M
2022-04-27 32.13 32.13 31.33 31.50 0.0M
2022-04-26 32.32 32.32 31.89 32.06 0.0M
2022-04-25 32.10 32.55 31.90 32.45 0.0M
2022-04-22 32.27 32.53 32.20 32.36 0.0M
2022-04-21 32.35 32.74 32.12 32.43 0.0M
2022-04-20 32.09 32.46 32.00 32.28 0.0M
2022-04-19 31.71 31.97 31.69 31.97 0.0M
2022-04-18 31.61 32.18 31.27 31.62 0.0M
2022-04-14 31.88 32.13 31.62 31.69 0.0M
2022-04-13 31.33 32.02 31.21 31.89 0.0M
2022-04-12 31.69 31.95 31.28 31.38 0.0M
2022-04-11 31.82 32.00 31.40 31.57 0.0M
2022-04-08 32.12 32.32 31.79 31.85 0.0M
2022-04-07 32.34 32.51 31.95 32.18 0.0M
2022-04-06 32.93 33.10 32.35 32.35 0.1M
2022-04-05 32.35 32.35 31.91 32.10 0.0M
2022-04-04 32.33 32.49 32.00 32.30 0.0M
2022-04-01 32.31 32.70 31.70 32.27 0.0M
2022-03-31 32.59 32.91 31.99 32.15 0.1M
2022-03-30 32.97 33.10 32.65 32.77 0.0M
2022-03-29 32.60 33.23 32.60 33.00 0.1M
2022-03-28 32.74 32.90 32.43 32.58 0.0M
2022-03-25 32.41 32.68 32.28 32.64 0.0M
2022-03-24 32.20 32.66 32.19 32.49 0.0M
2022-03-23 32.05 32.25 31.86 32.22 0.0M
2022-03-22 32.60 32.74 31.77 32.34 0.0M
2022-03-21 32.96 32.97 32.46 32.66 0.0M
2022-03-18 32.83 33.04 32.74 33.01 0.1M
2022-03-17 32.67 32.89 32.52 32.79 0.0M
2022-03-16 32.06 32.52 31.81 32.49 0.0M
2022-03-15 31.79 32.17 31.67 32.03 0.0M
2022-03-14 32.05 32.07 31.75 32.00 0.0M
2022-03-11 31.74 32.55 31.46 31.72 0.0M
2022-03-10 31.31 31.61 30.89 31.40 0.0M
2022-03-09 31.46 31.93 30.93 31.79 0.0M
2022-03-08 30.59 31.38 30.41 31.03 0.0M
2022-03-07 30.73 30.99 30.42 30.61 0.0M
2022-03-04 30.31 30.84 30.19 30.57 0.0M
2022-03-03 30.51 30.56 29.98 30.49 0.0M
2022-03-02 29.88 30.50 29.88 30.26 0.0M
2022-03-01 31.17 31.17 29.52 29.73 0.1M
2022-02-28 31.88 32.06 31.39 31.41 0.0M
2022-02-25 32.00 32.19 31.61 31.99 0.0M
2022-02-24 31.41 32.19 31.41 32.02 0.0M
2022-02-23 32.25 32.25 31.67 31.89 0.1M
2022-02-22 32.29 32.80 31.94 32.09 0.1M
2022-02-18 32.15 32.60 31.98 32.23 0.1M
2022-02-17 32.68 32.68 32.27 32.29 0.0M
2022-02-16 31.91 33.57 31.21 33.08 0.1M
2022-02-15 31.90 32.64 31.15 32.51 0.0M
2022-02-14 31.87 32.01 31.24 31.53 0.0M
2022-02-11 32.03 32.51 31.31 31.62 0.0M
2022-02-10 31.73 32.10 31.73 32.00 0.0M
2022-02-09 32.45 32.45 31.89 32.06 0.0M
2022-02-08 31.74 32.31 31.64 32.17 0.0M
2022-02-07 31.49 31.84 31.43 31.72 0.0M
2022-02-04 31.31 31.78 31.09 31.69 0.0M
2022-02-03 31.85 32.15 31.61 31.74 0.0M
2022-02-02 32.05 32.35 31.39 32.08 0.1M
2022-02-01 32.18 32.18 31.42 32.01 0.1M
2022-01-31 30.84 32.08 30.28 32.03 0.1M
2022-01-28 31.01 31.12 29.96 31.07 0.0M
2022-01-27 32.19 32.78 30.74 31.07 0.0M
2022-01-26 32.55 33.25 31.19 31.62 0.0M
2022-01-25 33.01 33.01 31.25 32.16 0.0M
2022-01-24 32.56 33.60 32.44 33.47 0.1M
2022-01-21 32.00 34.00 31.98 33.06 0.3M
2022-01-20 31.75 31.86 30.51 30.72 0.0M
2022-01-19 32.50 32.56 31.45 31.55 0.0M
2022-01-18 33.66 33.85 32.36 32.50 0.0M
2022-01-14 34.32 34.61 33.93 33.97 0.0M
2022-01-13 34.50 34.76 34.21 34.46 0.0M
2022-01-12 35.00 35.00 34.07 34.21 0.0M
2022-01-11 34.20 34.63 34.02 34.53 0.0M
2022-01-10 34.58 34.59 34.02 34.47 0.0M
2022-01-07 35.28 35.35 34.72 34.72 0.0M
2022-01-06 35.42 36.00 35.06 35.53 0.0M
2022-01-05 36.62 36.62 35.37 35.47 0.0M
2022-01-04 36.71 37.00 36.34 36.54 0.0M
2022-01-03 37.18 37.50 36.40 36.60 0.0M