Vishay Precision Group Inc (VPG) Historical Stock Data
21.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VPG is down -0.44% a day on average. There have been 10 days where Vishay Precision Group Inc closed green and 20 days where VPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.08 | 21.45 | ↑$0.37 (1.76%) | 21.01 | 21.45 | 82.33K |
| 2024-11-19 | 21.15 | 21.09 | ↓$0.06 (-0.28%) | 20.83 | 21.16 | 56.42K |
| 2024-11-18 | 21.43 | 21.33 | ↓$0.10 (-0.47%) | 21.06 | 21.43 | 61.22K |
| 2024-11-15 | 21.81 | 21.43 | ↓$0.38 (-1.74%) | 21.35 | 21.81 | 72.87K |
| 2024-11-14 | 21.64 | 21.65 | ↑$0.01 (0.05%) | 21.12 | 21.65 | 94.32K |
| 2024-11-13 | 21.95 | 21.45 | ↓$0.50 (-2.28%) | 21.38 | 22.02 | 104.25K |
| 2024-11-12 | 22.41 | 21.94 | ↓$0.47 (-2.10%) | 21.68 | 22.62 | 104.59K |
| 2024-11-11 | 22.73 | 22.48 | ↓$0.25 (-1.10%) | 22.28 | 22.73 | 72.83K |
| 2024-11-08 | 23.21 | 22.55 | ↓$0.66 (-2.84%) | 22.49 | 23.42 | 88.50K |
| 2024-11-07 | 23.43 | 23.20 | ↓$0.23 (-0.98%) | 22.98 | 23.65 | 84.63K |
| 2024-11-06 | 23.38 | 23.23 | ↓$0.15 (-0.64%) | 23.02 | 24.25 | 235.56K |
| 2024-11-05 | 22.61 | 22.20 | ↓$0.41 (-1.81%) | 21.57 | 23.21 | 281.80K |
| 2024-11-04 | 23.35 | 23.61 | ↑$0.26 (1.11%) | 23.35 | 24.11 | 82.47K |
| 2024-11-01 | 23.32 | 23.51 | ↑$0.19 (0.81%) | 23.28 | 23.73 | 64.14K |
| 2024-10-31 | 24.01 | 23.21 | ↓$0.80 (-3.33%) | 23.16 | 24.01 | 97.86K |
| 2024-10-30 | 24.15 | 23.94 | ↓$0.21 (-0.87%) | 23.89 | 24.39 | 76.39K |
| 2024-10-29 | 23.50 | 24.18 | ↑$0.68 (2.89%) | 23.34 | 24.36 | 83.28K |
| 2024-10-28 | 23.50 | 23.69 | ↑$0.19 (0.81%) | 23.49 | 23.95 | 79.88K |
| 2024-10-25 | 23.48 | 23.18 | ↓$0.30 (-1.28%) | 23.18 | 23.68 | 40.51K |
| 2024-10-24 | 23.77 | 23.38 | ↓$0.39 (-1.64%) | 23.30 | 23.98 | 40.59K |
| 2024-10-23 | 23.23 | 23.49 | ↑$0.26 (1.12%) | 22.79 | 23.67 | 186.41K |
| 2024-10-22 | 23.52 | 23.31 | ↓$0.21 (-0.89%) | 23.16 | 23.70 | 56.62K |
| 2024-10-21 | 23.93 | 23.78 | ↓$0.15 (-0.63%) | 23.48 | 24.26 | 90.34K |
| 2024-10-18 | 24.76 | 23.99 | ↓$0.77 (-3.11%) | 23.96 | 24.86 | 62.17K |
| 2024-10-17 | 24.95 | 24.76 | ↓$0.19 (-0.76%) | 24.45 | 24.95 | 75.81K |
| 2024-10-16 | 24.94 | 24.74 | ↓$0.20 (-0.80%) | 24.61 | 25.21 | 88.14K |
| 2024-10-15 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.56 | 25.08 | 57.23K |
| 2024-10-14 | 24.66 | 24.56 | ↓$0.10 (-0.41%) | 23.96 | 24.67 | 43.88K |
| 2024-10-11 | 23.74 | 24.83 | ↑$1.09 (4.59%) | 23.74 | 24.87 | 77.21K |
| 2024-10-10 | 23.51 | 23.86 | ↑$0.35 (1.49%) | 23.35 | 23.95 | 34.11K |
Create an account or log in to view more rows.
$VPG hope everyone has a good weekend
$VPG what time we going green?
$VPG nearing a decent swing entry point
$VPG every dip gets bought up.
$VPG great sale!!!! Buy buy buy
$VPG almost time for the running
$VPG not worrying
$VPG not worrying
$VPG nice!!!
$VPG COME ON!!! Ugh!