Vishay Precision Group Inc (VPG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.82 | 8.17610062893 | 22.26 | 25.15 | 22.26 | 118556 | 23.75028407 | CS |
| 4 | 0.65 | 2.77422108408 | 23.43 | 25.15 | 20.97 | 82852 | 22.72871213 | CS |
| 12 | 0.47 | 1.99068191444 | 23.61 | 27.01 | 20.74 | 84729 | 23.46424785 | CS |
| 26 | -1.51 | -5.90074247753 | 25.59 | 27.01 | 20.74 | 93759 | 23.40387189 | CS |
| 52 | -10.66 | -30.6850892343 | 34.74 | 35.52 | 20.74 | 77739 | 26.22265548 | CS |
| 156 | -8.66 | -26.4508246793 | 32.74 | 45.69 | 20.74 | 58709 | 31.35828959 | CS |
| 260 | 5.07 | 26.6701735928 | 19.01 | 45.69 | 18.435 | 58112 | 30.69502862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 24.08 | -0.69 | -2.79 | 24.52 | 24.8812 | 23.76 | 109658 |
| 1743115200 | 24.77 | 1.25 | 5.31 | 23.5 | 25.15 | 22.9103 | 178796 |
| 1743028800 | 23.52 | 0.13 | 0.56 | 23.41 | 23.56 | 23.0118 | 51699 |
| 1742942400 | 23.39 | -0.46 | -1.93 | 23.79 | 24.02 | 23.24 | 83380 |
| 1742856000 | 23.85 | 0.97 | 4.24 | 23.22 | 24.39 | 23.22 | 105516 |
| 1742596800 | 22.88 | 0.36 | 1.60 | 22.26 | 23 | 22.26 | 112287 |
| 1742510400 | 22.52 | 0.01 | 0.04 | 22.4 | 22.685 | 22.16 | 66995 |
| 1742424000 | 22.51 | -0.27 | -1.19 | 22.85 | 22.95 | 22.21 | 44916 |
| 1742337600 | 22.78 | 0.24 | 1.06 | 22.5 | 22.87 | 22.26 | 70562 |
| 1742251200 | 22.54 | 0.1 | 0.45 | 22.33 | 22.6 | 22.2505 | 48590 |
| 1741992000 | 22.44 | 0.4 | 1.81 | 22.3 | 22.46 | 22.0348 | 32031 |
| 1741905600 | 22.04 | -0.03 | -0.14 | 22.13 | 22.5 | 21.88 | 61683 |
| 1741819200 | 22.07 | -0.05 | -0.23 | 22.26 | 22.45 | 21.525 | 91405 |
| 1741732800 | 22.12 | 0.05 | 0.23 | 22.25 | 22.54 | 21.93 | 91133 |
| 1741646400 | 22.07 | -0.13 | -0.59 | 22.08 | 22.46 | 21.06 | 116888 |
| 1741390800 | 22.2 | 0.28 | 1.28 | 21.97 | 22.48 | 21.9599 | 62084 |
| 1741304400 | 21.92 | 0.32 | 1.48 | 21.49 | 21.98 | 21.2101 | 90676 |
| 1741218000 | 21.6 | 0.28 | 1.31 | 21.45 | 21.7 | 20.97 | 76155 |
| 1741131600 | 21.32 | -0.66 | -3.00 | 21.71 | 21.88 | 20.99 | 98892 |
| 1741045200 | 21.98 | -1.56 | -6.63 | 23.91 | 23.91 | 21.835 | 61913 |
| 1740786000 | 23.54 | -0.24 | -1.01 | 23.43 | 23.87 | 23.1306 | 54013 |
| 1740699600 | 23.78 | -0.56 | -2.30 | 24.12 | 24.23 | 23.3 | 50165 |
| 1740613200 | 24.34 | -0.08 | -0.33 | 24.39 | 24.67 | 23.78 | 94596 |
| 1740526800 | 24.42 | -0.34 | -1.37 | 24.67 | 24.99 | 24.235 | 50888 |
| 1740440400 | 24.76 | -0.54 | -2.13 | 25.31 | 25.58 | 24.74 | 66775 |
| 1740181200 | 25.3 | -0.8 | -3.07 | 26.45 | 26.62 | 25.19 | 65130 |
| 1740094800 | 26.1 | -0.54 | -2.03 | 26.58 | 27.01 | 25.93 | 105984 |
| 1740008400 | 26.64 | 0.15 | 0.57 | 26.09 | 27.01 | 25.72 | 108129 |
| 1739922000 | 26.49 | 1.47 | 5.88 | 24.87 | 26.98 | 24.87 | 133082 |
| 1739576400 | 25.02 | 0.14 | 0.56 | 24.92 | 25.02 | 24.4 | 126425 |
| 1739490000 | 24.88 | 1.86 | 8.08 | 24.21 | 25.35 | 23.32 | 148895 |
| 1739403600 | 23.02 | -1 | -4.16 | 20.74 | 23.15 | 20.74 | 180818 |
| 1739317200 | 24.02 | 0.47 | 2.00 | 23.23 | 24.03 | 23.22 | 80827 |
| 1739230800 | 23.55 | -0.05 | -0.21 | 23.71 | 23.71 | 23.405 | 62029 |
| 1738971600 | 23.6 | -0.33 | -1.38 | 24.11 | 24.25 | 23.28 | 97071 |
| 1738885200 | 23.93 | 0.11 | 0.46 | 23.84 | 24.07 | 23.66 | 71060 |
| 1738798800 | 23.82 | 0.82 | 3.57 | 23.09 | 23.85 | 22.915 | 104634 |
| 1738712400 | 23 | 0.02 | 0.09 | 22.79 | 23.13 | 22.6794 | 61871 |
| 1738626000 | 22.98 | -0.32 | -1.37 | 22.82 | 23.17 | 22.385 | 101631 |
| 1738366800 | 23.3 | -0.19 | -0.81 | 23.53 | 23.685 | 22.9 | 138653 |
| 1738280400 | 23.49 | 0.74 | 3.25 | 22.9 | 23.58 | 22.63 | 139261 |
| 1738194000 | 22.75 | -0.06 | -0.26 | 22.81 | 22.94 | 22.4 | 42296 |
| 1738107600 | 22.81 | 0.1 | 0.44 | 22.68 | 22.97 | 22.55 | 52055 |
| 1738021200 | 22.71 | -0.78 | -3.32 | 23.43 | 23.645 | 22.525 | 59010 |
| 1737762000 | 23.49 | 0.19 | 0.82 | 23.49 | 23.7655 | 23.26 | 41024 |
| 1737675600 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1737589200 | 23.3 | -0.28 | -1.19 | 23.5 | 23.765 | 23.18 | 122051 |
| 1737502800 | 23.58 | 0.85 | 3.74 | 23.02 | 23.835 | 22.84 | 99737 |
| 1737157200 | 22.73 | -0.6 | -2.57 | 23.49 | 23.625 | 22.64 | 73197 |
| 1737070800 | 23.33 | 0 | 0.00 | 23.23 | 23.475 | 23.01 | 44143 |
| 1736984400 | 23.33 | 0.69 | 3.05 | 22.83 | 23.52 | 22.83 | 54074 |
| 1736898000 | 22.64 | 0.19 | 0.85 | 22.55 | 23.08 | 22.41 | 51140 |
| 1736811600 | 22.45 | 0.17 | 0.76 | 22 | 22.59 | 22 | 76818 |
| 1736552400 | 22.28 | -0.44 | -1.94 | 22.35 | 22.51 | 21.97 | 99265 |
| 1736379600 | 22.72 | 0.01 | 0.04 | 22.62 | 22.89 | 22.19 | 51644 |
| 1736293200 | 22.71 | -0.89 | -3.77 | 23.54 | 23.8 | 22.67 | 100910 |
| 1736206800 | 23.6 | 0.19 | 0.81 | 23.5 | 24.4 | 23.5 | 58728 |
| 1735947600 | 23.41 | 0.16 | 0.69 | 23.49 | 23.87 | 23.11 | 82322 |
| 1735861200 | 23.25 | -0.22 | -0.94 | 23.51 | 24.07 | 22.96 | 113764 |
| 1735688400 | 23.47 | 0.24 | 1.03 | 23.54 | 24.22 | 23.33 | 62710 |
| 1735602000 | 23.23 | -0.11 | -0.47 | 23.07 | 23.65 | 22.62 | 58515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
