UK Markets open in 5 hrs 12 mins

Vishay Precision Group, Inc. (VPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.97-0.49 (-1.42%)
At close: 04:00PM EST
33.97 -0.09 (-0.26%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202234.3234.6133.9333.9733.9725,600
13 Jan 202234.5034.7634.2134.4634.4624,300
12 Jan 202235.0035.0034.0734.2134.2127,000
11 Jan 202234.2034.6334.0234.5334.5324,300
10 Jan 202234.5834.5934.0234.4734.4719,900
07 Jan 202235.2835.3534.7234.7234.7215,400
06 Jan 202235.4236.0035.0635.5335.5325,600
05 Jan 202236.6236.6235.3735.4735.4719,800
04 Jan 202236.7137.0036.3436.5436.5423,800
03 Jan 202237.1837.5036.4036.6036.6026,400
31 Dec 202137.3437.3636.5937.1237.1222,700
30 Dec 202137.0037.5636.9737.2537.2522,700
29 Dec 202137.1837.4936.4537.2437.2430,900
28 Dec 202136.8837.4536.5037.3037.3028,300
27 Dec 202136.3737.1135.9637.0937.0935,400
23 Dec 202136.3936.5435.8036.4636.4650,400
22 Dec 202135.5436.2935.4236.2836.2831,400
21 Dec 202135.2035.6335.1135.5135.5143,900
20 Dec 202134.7134.8434.0934.8034.8036,200
17 Dec 202135.4135.6134.7935.1535.1569,900
16 Dec 202135.4735.7634.8035.6435.6449,500
15 Dec 202134.2035.5834.0435.4035.4051,600
14 Dec 202134.2234.5034.2034.3034.3033,200
13 Dec 202134.3634.4634.0034.3334.3324,400
10 Dec 202134.5934.6533.9134.3734.3719,800
09 Dec 202134.9235.3934.0634.2134.2128,600
08 Dec 202135.6735.6934.8235.3735.3718,500
07 Dec 202135.5135.5735.0335.1535.1515,700
06 Dec 202134.9635.3234.6034.9434.9415,600
03 Dec 202135.5635.6333.9334.4934.4937,300
02 Dec 202134.2035.3733.9635.1835.1884,600
01 Dec 202135.0735.1733.8233.8533.8537,600
30 Nov 202135.2135.2134.0434.3334.3358,300
29 Nov 202135.4435.5834.8935.1535.1531,600
26 Nov 202135.7735.7734.5434.9034.9022,200
24 Nov 202137.1337.1336.4336.5736.5718,200
23 Nov 202136.9837.3236.6436.8836.8826,200
22 Nov 202136.9637.2036.6436.7336.7338,400
19 Nov 202137.5037.7636.2337.0037.0072,200
18 Nov 202137.5938.0636.9237.8737.8741,800
17 Nov 202138.1038.1037.2537.6137.6122,400
16 Nov 202138.4838.5738.1638.3038.3021,500
15 Nov 202138.3038.8637.9938.4538.4544,500
12 Nov 202137.4838.5936.8638.2338.2332,100
11 Nov 202137.4738.0436.9137.5837.5823,100
10 Nov 202137.9938.1537.4137.8837.8824,200
09 Nov 202137.4738.0737.2437.8937.8934,400
08 Nov 202137.2538.1537.1637.5337.5370,500
05 Nov 202136.6337.0736.3936.9936.9986,300
04 Nov 202136.2536.3235.8636.2236.2269,700
03 Nov 202135.3536.0035.1935.8835.8840,300
02 Nov 202135.9235.9235.1235.3135.3123,400
01 Nov 202134.0935.9934.0935.6635.6667,000
29 Oct 202133.7934.3133.7934.0934.0925,300
28 Oct 202133.5434.2533.5434.0034.0016,700
27 Oct 202134.1934.3233.3933.6033.6041,700
26 Oct 202135.1535.1734.2634.2834.2835,300
25 Oct 202134.3535.3834.0335.1135.1159,400
22 Oct 202134.9834.9834.3734.3934.3923,100
21 Oct 202134.9335.2134.7235.0435.0426,800
20 Oct 202135.2035.8435.0835.1635.1650,400
19 Oct 202135.0635.3534.8935.3235.3239,000
18 Oct 202134.7335.2134.6735.0135.0136,900
15 Oct 202135.6635.6634.9934.9934.9955,700
14 Oct 202135.1035.4434.7535.3435.3436,500
13 Oct 202135.1435.2434.6734.9434.9419,800
12 Oct 202135.0735.3034.9235.0935.0922,300
11 Oct 202135.1735.7534.9235.0635.0622,700
08 Oct 202135.4035.5635.2035.2635.2616,500
07 Oct 202135.2435.6535.2435.5235.5225,000
06 Oct 202135.2335.6634.9835.2235.2248,600
05 Oct 202135.2435.4835.0635.4335.4323,200
04 Oct 202135.5735.6335.0535.2235.2259,800
01 Oct 202135.1935.4834.4935.2635.2641,600
30 Sept 202135.2835.5334.6934.7734.7735,700
29 Sept 202135.2635.5534.8035.2335.2353,500
28 Sept 202135.6335.6935.0335.2635.2636,000
27 Sept 202135.8036.0035.6335.8335.8363,600
24 Sept 202135.7036.0335.4535.8035.8026,500
23 Sept 202135.8836.1835.7635.9735.9731,700
22 Sept 202135.2936.0035.2935.8435.8435,600
21 Sept 202135.8035.8035.2535.5335.5356,900
20 Sept 202135.7135.9835.3035.6735.6797,400
17 Sept 202136.3436.4235.9436.2636.26112,000
16 Sept 202136.4336.6236.2236.2536.2559,600
15 Sept 202136.4037.1636.3136.4036.4061,300
14 Sept 202136.5536.9036.1036.5036.5063,400
13 Sept 202136.3936.7336.2536.6236.6250,600
10 Sept 202136.3836.5435.8736.2536.2533,500
09 Sept 202136.0236.5436.0136.2136.2139,900
08 Sept 202136.4336.4335.2836.0036.0058,100
07 Sept 202136.7636.8036.4336.6636.6626,000
03 Sept 202137.0037.2236.4336.9136.9125,200
02 Sept 202137.3137.4636.7837.0037.0024,000
01 Sept 202137.2937.3936.5937.0737.0735,900
31 Aug 202137.5037.6137.2037.3737.3740,500
30 Aug 202138.1738.1737.3237.5037.5034,300
27 Aug 202137.3138.2237.3137.8637.8627,400
26 Aug 202137.3137.7437.1537.2337.2334,100
25 Aug 202137.7937.8437.3737.3837.3827,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...