NYSE - Delayed Quote USD

Vishay Precision Group, Inc. (VPG)

33.27 +0.20 (+0.60%)
At close: 4:00 PM EDT
33.27 -0.09 (-0.27%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 32.91 33.56 32.91 33.27 33.27 40,764
Apr 18, 2024 32.75 33.33 32.55 33.07 33.07 62,000
Apr 17, 2024 33.83 33.88 32.76 32.78 32.78 34,600
Apr 16, 2024 33.13 33.79 32.29 33.53 33.53 41,700
Apr 15, 2024 33.10 33.56 32.63 33.18 33.18 103,200
Apr 12, 2024 33.71 33.78 32.92 33.02 33.02 31,600
Apr 11, 2024 33.67 34.01 33.52 33.78 33.78 37,500
Apr 10, 2024 33.93 34.13 33.18 33.56 33.56 44,600
Apr 9, 2024 34.47 34.84 34.17 34.76 34.76 22,800
Apr 8, 2024 34.40 34.82 34.37 34.38 34.38 21,800
Apr 5, 2024 34.35 34.48 33.95 34.18 34.18 23,800
Apr 4, 2024 35.26 35.26 34.43 34.61 34.61 41,300
Apr 3, 2024 34.29 35.24 34.29 34.86 34.86 41,000
Apr 2, 2024 34.84 35.33 34.27 34.63 34.63 45,000
Apr 1, 2024 35.52 35.52 35.03 35.25 35.25 19,600
Mar 28, 2024 34.74 35.39 34.66 35.33 35.33 69,200
Mar 27, 2024 34.02 34.93 34.02 34.82 34.82 31,800
Mar 26, 2024 33.92 34.80 33.70 33.82 33.82 44,700
Mar 25, 2024 34.67 34.73 33.74 33.86 33.86 39,200
Mar 22, 2024 34.83 34.89 34.37 34.44 34.44 33,200
Mar 21, 2024 34.15 34.98 34.15 34.70 34.70 52,200
Mar 20, 2024 33.31 34.34 33.24 34.20 34.20 34,000
Mar 19, 2024 33.04 33.26 32.90 33.23 33.23 35,500
Mar 18, 2024 33.42 33.63 33.13 33.14 33.14 56,500
Mar 15, 2024 33.98 34.16 33.40 33.47 33.47 129,600
Mar 14, 2024 34.51 34.60 34.00 34.18 34.18 32,900
Mar 13, 2024 34.81 35.10 34.65 34.76 34.76 34,400
Mar 12, 2024 34.78 35.04 34.41 34.98 34.98 31,900
Mar 11, 2024 35.07 35.07 34.60 34.95 34.95 27,900
Mar 8, 2024 35.35 35.54 34.83 35.14 35.14 33,000
Mar 7, 2024 34.96 35.06 34.63 34.96 34.96 33,700
Mar 6, 2024 34.53 35.03 34.38 34.70 34.70 59,900
Mar 5, 2024 34.34 35.02 33.83 34.13 34.13 42,400
Mar 4, 2024 35.41 35.47 34.56 34.61 34.61 33,800
Mar 1, 2024 34.80 35.47 34.68 35.35 35.35 63,900
Feb 29, 2024 34.58 34.77 34.35 34.55 34.55 98,300
Feb 28, 2024 34.14 34.63 34.08 34.08 34.08 62,400
Feb 27, 2024 34.69 35.40 34.49 34.51 34.51 69,800
Feb 26, 2024 33.86 34.77 33.86 34.69 34.69 39,900
Feb 23, 2024 33.67 34.14 33.49 34.09 34.09 35,400
Feb 22, 2024 33.82 34.02 33.33 33.54 33.54 56,300
Feb 21, 2024 34.18 34.18 33.46 33.89 33.89 48,300
Feb 20, 2024 34.41 34.59 33.89 34.06 34.06 51,100
Feb 16, 2024 35.15 35.55 34.73 34.73 34.73 82,100
Feb 15, 2024 35.40 35.98 34.37 35.58 35.58 134,500
Feb 14, 2024 33.99 35.62 32.36 35.38 35.38 132,700
Feb 13, 2024 32.00 32.75 31.76 31.86 31.86 134,000
Feb 12, 2024 32.27 33.02 32.27 32.76 32.76 59,300
Feb 9, 2024 31.78 32.43 31.78 32.19 32.19 64,500
Feb 8, 2024 31.44 32.08 31.44 31.85 31.85 56,900
Feb 7, 2024 31.59 31.88 31.40 31.52 31.52 53,100
Feb 6, 2024 31.48 31.83 31.39 31.66 31.66 26,100
Feb 5, 2024 31.51 31.60 31.15 31.45 31.45 33,600
Feb 2, 2024 32.18 32.31 31.83 31.86 31.86 45,000
Feb 1, 2024 32.00 32.74 31.97 32.69 32.69 47,500
Jan 31, 2024 32.36 32.47 31.45 31.88 31.88 94,000
Jan 30, 2024 31.87 32.70 31.87 32.60 32.60 47,400
Jan 29, 2024 32.80 32.80 31.74 31.90 31.90 93,900
Jan 26, 2024 32.98 33.06 32.50 33.00 33.00 51,400
Jan 25, 2024 32.90 32.93 32.47 32.82 32.82 38,400
Jan 24, 2024 32.01 32.74 31.61 32.50 32.50 93,300
Jan 23, 2024 32.05 32.05 31.52 31.73 31.73 49,600
Jan 22, 2024 31.23 31.78 31.23 31.76 31.76 38,200
Jan 19, 2024 30.94 31.02 30.52 30.96 30.96 35,000
Jan 18, 2024 31.07 31.32 30.48 30.69 30.69 42,700
Jan 17, 2024 30.11 31.01 30.01 30.85 30.85 59,100
Jan 16, 2024 31.02 31.11 30.43 30.49 30.49 54,000
Jan 12, 2024 31.56 32.01 31.29 31.40 31.40 48,500
Jan 11, 2024 31.03 31.27 30.85 31.15 31.15 53,100
Jan 10, 2024 30.76 31.27 30.76 31.24 31.24 48,200
Jan 9, 2024 31.15 31.39 30.91 30.94 30.94 33,800
Jan 8, 2024 31.40 31.62 31.29 31.50 31.50 42,400
Jan 5, 2024 31.49 31.84 31.39 31.42 31.42 63,200
Jan 4, 2024 32.51 32.51 31.74 31.78 31.78 56,900
Jan 3, 2024 32.77 33.04 32.38 32.38 32.38 82,600
Jan 2, 2024 33.80 33.80 33.01 33.01 33.01 55,700
Dec 29, 2023 33.79 34.50 33.79 34.07 34.07 94,100
Dec 28, 2023 33.30 33.77 33.30 33.62 33.62 60,900
Dec 27, 2023 33.53 33.60 33.30 33.46 33.46 44,700
Dec 26, 2023 33.22 33.60 33.22 33.45 33.45 31,000
Dec 22, 2023 33.18 33.73 33.18 33.22 33.22 48,400
Dec 21, 2023 32.86 33.09 32.59 32.98 32.98 85,000
Dec 20, 2023 32.10 32.98 31.92 32.45 32.45 90,600
Dec 19, 2023 31.60 32.48 31.56 32.26 32.26 58,400
Dec 18, 2023 31.57 31.79 31.15 31.54 31.54 68,700
Dec 15, 2023 32.20 32.45 31.07 31.38 31.38 177,100
Dec 14, 2023 31.99 32.42 31.53 32.16 32.16 193,000
Dec 13, 2023 30.62 31.47 30.26 31.45 31.45 170,200
Dec 12, 2023 30.85 31.08 30.54 30.74 30.74 57,800
Dec 11, 2023 30.80 31.12 30.80 31.03 31.03 113,300
Dec 8, 2023 30.63 31.08 30.52 30.74 30.74 100,200
Dec 7, 2023 30.69 30.78 30.38 30.77 30.77 72,300
Dec 6, 2023 30.60 30.70 30.40 30.48 30.48 70,900
Dec 5, 2023 31.14 31.77 30.40 30.40 30.40 39,000
Dec 4, 2023 30.86 31.27 30.84 31.11 31.11 112,300
Dec 1, 2023 30.33 31.24 30.28 30.99 30.99 93,800
Nov 30, 2023 30.76 30.94 30.46 30.49 30.49 54,200
Nov 29, 2023 30.58 31.00 30.58 30.76 30.76 39,400
Nov 28, 2023 30.45 30.66 30.31 30.32 30.32 44,300
Nov 27, 2023 30.58 31.04 30.58 30.65 30.65 37,500
Nov 24, 2023 30.15 30.81 30.15 30.80 30.80 26,300
Nov 22, 2023 30.40 30.82 30.25 30.29 30.29 29,300
Nov 21, 2023 30.21 30.30 30.09 30.23 30.23 41,300
Nov 20, 2023 30.27 30.56 30.06 30.46 30.46 55,200
Nov 17, 2023 30.18 30.32 29.97 30.29 30.29 59,600
Nov 16, 2023 29.98 30.61 29.54 29.85 29.85 58,700
Nov 15, 2023 29.84 30.19 29.63 29.82 29.82 52,600
Nov 14, 2023 29.45 29.75 29.22 29.62 29.62 49,500
Nov 13, 2023 28.07 28.69 27.94 28.67 28.67 62,600
Nov 10, 2023 28.20 28.37 27.97 28.04 28.04 76,700
Nov 9, 2023 28.69 28.82 28.02 28.20 28.20 79,100
Nov 8, 2023 28.66 29.13 28.44 28.70 28.70 72,300
Nov 7, 2023 29.45 30.28 28.50 28.62 28.62 111,700
Nov 6, 2023 31.49 31.86 31.29 31.79 31.79 59,700
Nov 3, 2023 31.16 31.99 31.09 31.63 31.63 63,000
Nov 2, 2023 30.55 30.90 30.27 30.67 30.67 100,800
Nov 1, 2023 29.75 30.74 29.75 30.19 30.19 75,100
Oct 31, 2023 30.17 30.17 29.60 29.92 29.92 52,900
Oct 30, 2023 30.64 30.73 29.73 29.98 29.98 45,100
Oct 27, 2023 30.96 31.40 30.18 30.28 30.28 24,900
Oct 26, 2023 31.03 31.14 30.77 30.99 30.99 49,400
Oct 25, 2023 30.65 31.15 30.65 30.89 30.89 39,300
Oct 24, 2023 31.58 31.58 31.02 31.02 31.02 22,800
Oct 23, 2023 31.64 31.91 31.26 31.26 31.26 32,300
Oct 20, 2023 31.90 32.09 31.60 31.83 31.83 39,100
Oct 19, 2023 31.88 32.17 31.76 31.78 31.78 28,500
Oct 18, 2023 32.24 32.24 31.85 32.01 32.01 28,600
Oct 17, 2023 32.08 32.85 32.08 32.61 32.61 44,500
Oct 16, 2023 31.37 32.49 31.37 32.32 32.32 64,500
Oct 13, 2023 32.98 32.98 31.03 31.18 31.18 39,200
Oct 12, 2023 33.70 33.70 32.92 32.96 32.96 57,600
Oct 11, 2023 33.60 34.01 33.43 33.54 33.54 30,300
Oct 10, 2023 33.48 34.22 33.47 33.70 33.70 46,500
Oct 9, 2023 32.97 33.45 32.91 33.15 33.15 34,900
Oct 6, 2023 32.98 33.42 32.98 33.26 33.26 33,100
Oct 5, 2023 33.24 33.37 32.97 33.12 33.12 53,300
Oct 4, 2023 33.01 33.85 32.91 33.22 33.22 37,800
Oct 3, 2023 33.34 33.96 32.96 32.96 32.96 43,700
Oct 2, 2023 33.28 33.93 33.19 33.51 33.51 42,100
Sep 29, 2023 34.17 34.17 33.31 33.58 33.58 33,500
Sep 28, 2023 33.65 34.10 33.54 34.09 34.09 35,900
Sep 27, 2023 33.18 33.64 33.18 33.48 33.48 44,000
Sep 26, 2023 33.90 33.90 32.70 33.00 33.00 22,700
Sep 25, 2023 32.78 33.40 32.71 33.27 33.27 36,900
Sep 22, 2023 32.88 33.66 32.79 32.84 32.84 28,900
Sep 21, 2023 32.69 32.92 32.41 32.70 32.70 43,900
Sep 20, 2023 33.76 33.83 32.68 32.68 32.68 23,900
Sep 19, 2023 33.77 33.78 33.43 33.52 33.52 29,100
Sep 18, 2023 33.82 34.15 33.63 33.69 33.69 16,600
Sep 15, 2023 33.94 34.57 33.54 33.83 33.83 59,600
Sep 14, 2023 33.86 34.15 33.67 33.93 33.93 24,900
Sep 13, 2023 33.83 33.92 33.44 33.44 33.44 24,400
Sep 12, 2023 33.87 34.05 33.63 33.77 33.77 34,400
Sep 11, 2023 34.56 34.70 33.87 33.87 33.87 33,900
Sep 8, 2023 34.37 34.65 34.17 34.47 34.47 34,000
Sep 7, 2023 35.01 35.15 34.58 34.78 34.78 52,500
Sep 6, 2023 35.81 35.88 35.03 35.14 35.14 34,500
Sep 5, 2023 36.13 36.13 35.21 35.64 35.64 40,300
Sep 1, 2023 36.42 36.86 36.37 36.38 36.38 48,200
Aug 31, 2023 36.69 36.93 35.57 36.02 36.02 73,400
Aug 30, 2023 35.66 36.88 35.36 36.75 36.75 59,500
Aug 29, 2023 35.44 35.80 34.65 35.70 35.70 40,800
Aug 28, 2023 34.85 35.71 34.85 35.37 35.37 48,600
Aug 25, 2023 34.78 34.99 34.03 34.67 34.67 29,400
Aug 24, 2023 34.62 34.92 34.39 34.75 34.75 39,700
Aug 23, 2023 34.55 35.10 34.30 34.77 34.77 26,200
Aug 22, 2023 34.88 34.99 34.31 34.33 34.33 32,600
Aug 21, 2023 34.93 35.25 34.84 34.85 34.85 29,800
Aug 18, 2023 34.86 35.40 34.86 35.05 35.05 26,300
Aug 17, 2023 35.20 35.36 35.00 35.17 35.17 29,800
Aug 16, 2023 35.60 35.78 34.93 34.96 34.96 36,400
Aug 15, 2023 35.81 35.90 35.45 35.57 35.57 23,000
Aug 14, 2023 36.45 36.55 35.96 36.16 36.16 31,700
Aug 11, 2023 36.38 36.62 36.28 36.55 36.55 26,400
Aug 10, 2023 35.77 36.69 35.57 36.52 36.52 37,600
Aug 9, 2023 37.00 37.00 35.48 35.61 35.61 49,500
Aug 8, 2023 37.87 38.07 36.03 37.32 37.32 49,900
Aug 7, 2023 37.37 37.81 37.01 37.45 37.45 28,700
Aug 4, 2023 37.74 38.17 37.06 37.14 37.14 50,800
Aug 3, 2023 36.89 38.29 36.89 37.83 37.83 45,400
Aug 2, 2023 37.17 37.62 36.97 37.06 37.06 36,800
Aug 1, 2023 37.66 38.38 37.44 37.63 37.63 33,200
Jul 31, 2023 37.00 37.76 37.00 37.41 37.41 41,300
Jul 28, 2023 37.28 37.52 36.99 37.00 37.00 35,900
Jul 27, 2023 37.80 37.80 36.76 37.05 37.05 53,700
Jul 26, 2023 36.90 37.52 36.90 37.41 37.41 32,900
Jul 25, 2023 36.88 37.31 36.87 36.90 36.90 27,700
Jul 24, 2023 37.74 37.83 36.79 36.88 36.88 28,700
Jul 21, 2023 38.56 38.56 37.45 37.56 37.56 62,500
Jul 20, 2023 37.77 38.29 37.50 38.29 38.29 44,100
Jul 19, 2023 37.60 37.86 37.32 37.66 37.66 51,900
Jul 18, 2023 37.23 37.80 37.07 37.67 37.67 78,000
Jul 17, 2023 36.62 37.22 36.59 37.07 37.07 40,900
Jul 14, 2023 36.63 36.64 36.03 36.58 36.58 35,200
Jul 13, 2023 37.04 37.04 36.55 36.63 36.63 22,200
Jul 12, 2023 36.90 37.34 36.75 36.80 36.80 57,100
Jul 11, 2023 36.56 36.75 35.91 36.24 36.24 40,200
Jul 10, 2023 35.70 36.49 35.58 36.35 36.35 42,700
Jul 7, 2023 35.94 36.46 35.84 35.88 35.88 44,700
Jul 6, 2023 36.09 36.27 35.59 35.94 35.94 40,100
Jul 5, 2023 37.68 37.68 36.28 36.37 36.37 50,600
Jul 3, 2023 37.17 37.84 37.17 37.71 37.71 19,200
Jun 30, 2023 37.28 37.61 37.09 37.15 37.15 26,900
Jun 29, 2023 36.09 37.30 36.09 36.92 36.92 39,600
Jun 28, 2023 36.15 37.48 35.83 36.00 36.00 43,800
Jun 27, 2023 35.94 36.55 35.63 36.26 36.26 218,200
Jun 26, 2023 36.25 36.61 35.74 36.01 36.01 117,800
Jun 23, 2023 36.40 36.65 35.92 36.37 36.37 128,800
Jun 22, 2023 36.93 36.93 36.48 36.78 36.78 39,500
Jun 21, 2023 36.85 37.38 36.50 37.05 37.05 47,100
Jun 20, 2023 37.67 37.67 36.98 37.03 37.03 44,300
Jun 16, 2023 38.00 38.00 37.28 37.86 37.86 127,600
Jun 15, 2023 36.79 38.11 36.72 38.06 38.06 121,100
Jun 14, 2023 36.90 37.31 36.50 37.00 37.00 57,900
Jun 13, 2023 36.98 37.34 36.85 36.90 36.90 46,600
Jun 12, 2023 36.94 37.20 36.60 36.86 36.86 36,500
Jun 9, 2023 36.98 37.22 36.60 36.78 36.78 30,200
Jun 8, 2023 36.64 37.15 36.64 37.07 37.07 48,700
Jun 7, 2023 35.89 37.06 35.89 36.75 36.75 59,100
Jun 6, 2023 34.81 35.91 34.81 35.76 35.76 50,900
Jun 5, 2023 35.60 35.62 34.74 34.81 34.81 46,300
Jun 2, 2023 34.46 35.87 34.22 35.73 35.73 72,200
Jun 1, 2023 34.89 34.96 34.15 34.19 34.19 50,800
May 31, 2023 34.28 34.95 33.97 34.92 34.92 99,100
May 30, 2023 35.24 35.39 34.44 34.48 34.48 57,300
May 26, 2023 35.05 35.76 35.03 35.09 35.09 31,300
May 25, 2023 35.79 35.89 35.00 35.04 35.04 39,700
May 24, 2023 36.04 36.04 35.21 35.61 35.61 45,200
May 23, 2023 36.09 36.69 35.88 36.22 36.22 60,800
May 22, 2023 35.48 35.97 35.13 35.71 35.71 42,300
May 19, 2023 34.88 35.55 34.88 35.41 35.41 53,200
May 18, 2023 34.22 34.66 33.90 34.45 34.45 58,700
May 17, 2023 33.72 34.55 33.72 34.22 34.22 49,600
May 16, 2023 33.91 33.91 33.22 33.25 33.25 46,800
May 15, 2023 33.14 34.21 32.86 33.87 33.87 97,500
May 12, 2023 33.97 34.08 33.03 33.14 33.14 55,800
May 11, 2023 33.21 34.10 33.21 33.89 33.89 80,700
May 10, 2023 35.42 35.42 31.97 33.49 33.49 146,000
May 9, 2023 36.24 37.19 34.71 35.53 35.53 177,800
May 8, 2023 38.50 38.83 38.40 38.52 38.52 41,200
May 5, 2023 38.48 38.69 38.44 38.49 38.49 25,800
May 4, 2023 38.56 38.56 37.73 38.00 38.00 31,700
May 3, 2023 38.26 39.09 38.26 38.55 38.55 39,600
May 2, 2023 38.14 38.35 37.42 38.06 38.06 69,600
May 1, 2023 37.62 38.41 37.49 38.20 38.20 74,900
Apr 28, 2023 37.67 38.08 37.41 37.54 37.54 42,100
Apr 27, 2023 37.52 37.93 37.52 37.65 37.65 32,100
Apr 26, 2023 37.76 37.76 37.14 37.53 37.53 41,200
Apr 25, 2023 38.90 39.00 37.78 37.83 37.83 35,900
Apr 24, 2023 38.90 39.35 38.90 39.03 39.03 28,700
Apr 21, 2023 39.04 39.20 38.55 39.03 39.03 38,700
Apr 20, 2023 39.57 39.97 38.98 39.04 39.04 36,000

Related Tickers

FARO FARO Technologies, Inc.
18.71
+2.13%
 
VNT Vontier Corporation
39.96
-0.92%
 
MLAB Mesa Laboratories, Inc.
100.74
+1.12%
 
ESE ESCO Technologies Inc.
100.92
+2.27%
 
SOTK Sono-Tek Corporation
4.0600
-0.98%
 
FTV Fortive Corporation
79.49
-0.86%
 
NOVT Novanta Inc.
149.41
-0.41%
 
MKSI MKS Instruments, Inc.
108.17
-3.50%
 
ST Sensata Technologies Holding plc
33.70
+0.57%
 
KNW Know Labs, Inc.
0.5632
-5.22%