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

VPG Vishay Precision Group Inc

32.22

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

VPG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	32.22	-0.98	-2.95%	33.28	33.28	32.08	47,127
Jul 18 2024	33.20	-0.45	-1.34%	33.35	33.94	32.87	43,253
Jul 17 2024	33.65	-0.42	-1.23%	33.70	33.85	33.24	72,221
Jul 16 2024	34.07	1.84	5.71%	32.60	34.10	32.60	90,969
Jul 15 2024	32.23	0.50	1.58%	32.06	32.82	32.00	127,090
Jul 12 2024	31.73	0.32	1.02%	31.83	32.12	31.57	56,186
Jul 11 2024	31.41	1.83	6.19%	30.33	31.625	30.33	75,660
Jul 10 2024	29.58	0.47	1.61%	29.39	29.59	28.76	58,596
Jul 09 2024	29.11	-0.37	-1.26%	29.28	29.43	28.97	67,328
Jul 08 2024	29.48	0.09	0.31%	29.69	30.11	29.45	45,955
Jul 05 2024	29.39	-0.46	-1.54%	29.56	29.695	29.25	43,104
Jul 03 2024	29.85	-0.03	-0.10%	29.89	30.01	29.78	16,807
Jul 02 2024	29.88	-0.03	-0.10%	29.83	30.13	29.365	28,305
Jul 01 2024	29.91	-0.15	-0.50%	30.30	30.45	29.565	55,976
Jun 28 2024	30.06	0.00	0.00%	30.06	30.06	30.06	0
Jun 27 2024	30.06	-0.37	-1.22%	30.57	30.65	29.93	48,698
Jun 26 2024	30.43	0.52	1.74%	29.83	30.54	29.68	47,446
Jun 25 2024	29.91	-0.29	-0.96%	30.02	30.37	29.77	51,623
Jun 24 2024	30.20	-0.49	-1.60%	30.95	31.08	30.19	43,889
Jun 21 2024	30.69	-0.21	-0.68%	30.74	30.975	30.49	120,892
Jun 20 2024	30.90	-0.39	-1.25%	31.07	31.49	30.81	32,855
Jun 18 2024	31.29	-0.44	-1.39%	31.81	31.92	31.24	54,451
Jun 17 2024	31.73	0.25	0.79%	31.15	31.98	31.08	32,642
Jun 14 2024	31.48	-1.01	-3.11%	32.01	32.01	31.43	30,515
Jun 13 2024	32.49	-0.45	-1.37%	32.79	33.13	32.0459	38,945
Jun 12 2024	32.94	0.99	3.10%	32.88	33.48	32.53	49,310
Jun 11 2024	31.95	-0.39	-1.21%	32.25	32.25	31.66	32,834
Jun 10 2024	32.34	-0.10	-0.31%	32.13	32.53	31.68	49,848
Jun 07 2024	32.44	-0.57	-1.73%	32.75	33.01	32.35	30,894
Jun 06 2024	33.01	-0.32	-0.96%	33.21	33.58	32.98	35,937
Jun 05 2024	33.33	0.44	1.34%	32.97	34.19	32.88	56,376
Jun 04 2024	32.89	-0.86	-2.55%	33.51	33.51	32.745	57,302
Jun 03 2024	33.75	-0.02	-0.06%	34.12	34.46	33.7066	70,609
May 31 2024	33.77	0.68	2.06%	33.25	34.03	32.95	382,417
May 30 2024	33.09	0.55	1.69%	32.90	33.34	32.6132	56,237
May 29 2024	32.54	-0.37	-1.12%	32.41	32.79	32.22	56,789
May 28 2024	32.91	0.01	0.03%	33.31	33.31	32.90	30,667
May 24 2024	32.90	0.45	1.39%	32.63	32.99	32.38	49,775
May 23 2024	32.45	-0.84	-2.52%	33.46	33.46	32.21	60,852
May 22 2024	33.29	1.11	3.45%	32.49	33.42	32.315	90,383
May 21 2024	32.18	-0.15	-0.46%	32.30	32.60	32.06	26,191
May 20 2024	32.33	-0.08	-0.25%	32.21	32.91	32.21	60,294
May 17 2024	32.41	-0.28	-0.86%	32.81	32.94	32.17	53,013
May 16 2024	32.69	0.42	1.30%	32.44	33.029	32.32	71,989
May 15 2024	32.27	0.76	2.41%	31.71	32.44	31.43	60,836
May 14 2024	31.51	-0.01	-0.03%	31.95	31.96	31.361	32,295
May 13 2024	31.52	-0.40	-1.25%	32.05	32.05	31.36	49,465
May 10 2024	31.92	-0.25	-0.78%	31.96	32.14	31.435	35,415
May 09 2024	32.17	0.86	2.75%	31.20	32.19	31.12	60,057
May 08 2024	31.31	-2.22	-6.62%	33.10	33.10	30.31	90,152
May 07 2024	33.53	-0.87	-2.53%	33.48	34.47	32.97	66,804
May 06 2024	34.40	0.34	1.00%	34.38	34.76	34.2718	33,198
May 03 2024	34.06	0.26	0.77%	34.37	34.37	33.92	37,509
May 02 2024	33.80	0.42	1.26%	33.56	33.8999	33.43	49,336
May 01 2024	33.38	0.38	1.15%	33.25	34.13	33.09	89,289
Apr 30 2024	33.00	-0.86	-2.54%	33.49	33.81	32.97	91,313
Apr 29 2024	33.86	0.45	1.35%	33.70	34.085	33.70	45,170
Apr 26 2024	33.41	0.05	0.15%	33.60	33.86	33.15	48,791
Apr 25 2024	33.36	0.14	0.42%	33.10	33.59	32.69	40,778
Apr 24 2024	33.22	-0.03	-0.09%	33.15	33.54	32.96	47,567
Apr 23 2024	33.25	-0.16	-0.48%	33.33	33.80	33.24	37,710

Vishay Precision

Str PD 7 Bell TR2

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