Vishay Precision Group Inc Historical Data - VPG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Vishay Precision Group Inc (VPG)
Vishay Precision Group Inc (VPG) Historical

Vishay Precision Group Inc (VPG)

33.41

0.05

(0.15%)

Closed April 27 4:00PM

Delayed by 15 minutes

33.52

0.11

(0.33%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.5192950471	32.91	33.9	32.69	41401	33.29890104	CS
4	-2.11	-5.94031531532	35.52	35.52	32.29	40920	33.65938224	CS
12	1.23	3.82224984462	32.18	35.98	31.15	51385	33.88117561	CS
26	2.38	7.66999677731	31.03	35.98	27.935	59287	32.27458392	CS
52	-4.35	-11.5201271186	37.76	40.75	27.935	53812	33.75109887	CS
156	0.77	2.35906862745	32.64	45.69	27.03	48215	35.1350541	CS
260	-4.46	-11.7771322947	37.87	45.69	16.56	54881	32.43816923	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	33.409999	0.05	0.15	33.6	33.86	33.15	48791
1714084800	33.36	0.14	0.42	33.085	33.59	33.085	40057
1713998400	33.22	-0.03	-0.09	33.15	33.54	32.96	47567
1713912000	33.25	-0.16	-0.48	33.33	33.8	33.24	37710
1713825600	33.409999	0.14	0.42	33.42	33.9	33.29	38894
1713566400	33.27	0.2	0.60	32.909999	33.56	32.909999	42055
1713480000	33.07	0.29	0.88	32.75	33.33	32.549999	61961
1713393600	32.78	-0.75	-2.24	33.83	33.88	32.759999	34574
1713307200	33.53	0.35	1.05	32.915	33.789	32.795	39297
1713220800	33.18	0.16	0.48	33.1	33.56	32.6298	103191
1712961600	33.02	-0.76	-2.25	33.71	33.78	32.92	31638
1712875200	33.78	0.22	0.66	33.67	34.01	33.515	37520
1712788800	33.56	-1.2	-3.45	33.75	34.14	33.18	44396
1712702400	34.76	0.38	1.11	34.47	34.84	34.17	22812
1712616000	34.38	0.2	0.59	34.4	34.82	34.37	21816
1712356800	34.18	-0.43	-1.24	34.35	34.48	33.95	23784
1712270400	34.61	-0.25	-0.72	35.26	35.26	34.43	41297
1712184000	34.86	0.23	0.66	34.29	35.24	33.89	41030
1712097600	34.63	-0.62	-1.76	34.6	35.06	34.27	44270
1712011200	35.25	-0.08	-0.23	35.52	35.52	35.035	19586
1711665600	35.33	0.51	1.46	34.74	35.39	34.66	69152
1711579200	34.82	1	2.96	34.02	34.93	34.02	31748
1711492800	33.82	-0.04	-0.12	33.92	34.8	33.66	44684
1711406400	33.86	-0.58	-1.68	34.67	34.73	33.745	39249
1711147200	34.44	-0.26	-0.75	34.83	34.89	34.37	33176
1711060800	34.7	0.5	1.46	34.15	34.98	34.15	52251
1710974400	34.2	0.97	2.92	33.31	34.34	33.24	34003
1710888000	33.229999	0.09	0.27	33.04	33.263199	32.82	35526
1710801600	33.14	-0.33	-0.99	33.42	33.63	33.13	56521
1710542400	33.47	-0.71	-2.08	33.98	34.46	33.4	129251
1710456000	34.18	-0.58	-1.67	34.51	34.69	34	32866
1710369600	34.76	-0.22	-0.63	34.81	35.2	34.65	34447
1710283200	34.98	0.03	0.09	34.78	35.04	34.41	31909
1710196800	34.95	-0.19	-0.54	35.01	35.07	34.6	27900
1709941200	35.14	0.18	0.51	35.35	35.54	34.83	33004
1709854800	34.96	0.26	0.75	34.96	35.06	34.6265	33663
1709768400	34.7	0.57	1.67	34.53	35.03	34.38	59867
1709682000	34.13	-0.48	-1.39	34.34	35.02	33.83	42362
1709595600	34.61	-0.74	-2.09	35.41	35.465	34.56	33757
1709336400	35.35	0.8	2.32	34.8	35.465	34.68	63883
1709250000	34.55	0.47	1.38	34.58	34.765	34.35	98317
1709163600	34.08	-0.43	-1.25	34.14	34.65	34.08	62449
1709077200	34.51	-0.18	-0.52	34.69	35.4	34.49	69806
1708990800	34.69	0.6	1.76	33.86	34.77	33.84	39911
1708731600	34.09	0.55	1.64	33.67	34.14	33.49	35398
1708645200	33.54	-0.35	-1.03	33.82	34.13	33.33	56282
1708558800	33.89	-0.17	-0.50	34.18	34.18	33.46	48311
1708472400	34.06	-0.67	-1.93	34.41	34.59	33.89	51067
1708126800	34.73	-0.85	-2.39	35.15	35.55	34.73	82124
1708040400	35.58	0.2	0.57	35.4	35.98	34.37	134466
1707954000	35.38	3.52	11.05	33.99	35.615	32.36	132691
1707867600	31.86	-0.9	-2.75	32.02	32.75	31.76	133406
1707781200	32.759999	0.57	1.77	32.27	33.02	32.27	59293
1707522000	32.189999	0.34	1.07	31.78	32.43	31.78	64470
1707435600	31.85	0.33	1.05	31.44	32.08	31.44	56934
1707349200	31.52	-0.14	-0.44	31.59	31.875	31.395	53076
1707262800	31.66	0.21	0.67	31.48	31.83	31.39	26078
1707176400	31.45	-0.41	-1.29	31.51	31.6	31.15	33559
1706917200	31.86	-0.83	-2.54	32.18	32.31	31.83	44960
1706830800	32.689999	0.81	2.54	32	32.74	31.97	47543
1706744400	31.88	-0.72	-2.21	32.36	32.465	31.445	94041
1706658000	32.6	0.7	2.19	31.87	32.695	31.87	47429
1706571600	31.9	-1.1	-3.33	32.799999	32.93	31.741	93934

Vishay Precision

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions