Stockscreener 앱 받기
32.92
0.75%
-0.25
시간 외 거래:
32.98
0.06
+0.18%
Vishay Precision Group Inc 주식 (VPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-19 | $33.42 | $32.76 | $0.6587 | 158,542.0 | -0.75% |
| 2025-09-18 | $33.81 | $32.58 | $1.23 | 105,703.0 | +2.60% |
| 2025-09-17 | $33.14 | $32.01 | $1.13 | 108,248.0 | -0.61% |
| 2025-09-16 | $32.71 | $31.77 | $0.94 | 84,097.0 | -0.28% |
| 2025-09-15 | $32.93 | $31.18 | $1.75 | 144,509.0 | +4.22% |
| 2025-09-12 | $31.66 | $30.87 | $0.79 | 94,858.0 | -1.63% |
| 2025-09-11 | $31.99 | $29.84 | $2.15 | 154,506.0 | +6.81% |
| 2025-09-10 | $30.47 | $28.71 | $1.76 | 83,722.0 | +0.20% |
| 2025-09-09 | $30.13 | $29.12 | $1.01 | 92,429.0 | -0.77% |
| 2025-09-08 | $30.05 | $29.32 | $0.725 | 92,527.0 | +0.98% |
| 2025-09-05 | $29.89 | $28.87 | $1.02 | 80,744.0 | +0.99% |
| 2025-09-04 | $29.40 | $27.74 | $1.66 | 80,325.0 | +4.18% |
| 2025-09-03 | $28.45 | $27.54 | $0.915 | 83,085.0 | +0.79% |
| 2025-09-02 | $28.41 | $27.66 | $0.75 | 118,589.0 | -1.55% |
| 2025-08-29 | $28.75 | $28.27 | $0.475 | 44,866.0 | -1.18% |
| 2025-08-28 | $29.81 | $28.74 | $1.06 | 70,188.0 | -1.74% |
| 2025-08-27 | $29.42 | $28.34 | $1.08 | 81,235.0 | +2.81% |
| 2025-08-26 | $28.58 | $28.22 | $0.36 | 59,115.0 | +0.21% |
| 2025-08-25 | $28.69 | $28.32 | $0.37 | 29,782.0 | -0.91% |
| 2025-08-22 | $28.83 | $27.33 | $1.50 | 80,762.0 | +5.91% |
Vishay Precision Group Inc 주식 (VPG) 연도별 가격 이력
이 심층 분석에서는 Vishay Precision Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vishay Precision Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $33.81 | $27.54 | $6.27 | 1,640,426.0 | +15.83% |
| 2025-08 | $30.11 | $25.58 | $4.53 | 2,181,867.0 | +7.16% |
| 2025-07 | $29.80 | $26.38 | $3.42 | 2,458,645.0 | -5.62% |
| 2025-06 | $28.80 | $24.89 | $3.91 | 3,236,512.0 | +9.25% |
| 2025-05 | $27.76 | $22.66 | $5.10 | 3,950,956.0 | +3.13% |
| 2025-04 | $28.40 | $18.57 | $9.83 | 6,009,060.0 | +3.53% |
| 2025-03 | $25.15 | $20.97 | $4.18 | 1,742,352.0 | +2.34% |
| 2025-02 | $27.01 | $21.19 | $5.82 | 1,741,759.0 | +1.03% |
| 2025-01 | $24.40 | $21.97 | $2.43 | 1,509,726.0 | -0.72% |
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.44 | $22.62 | $2.82 | 2,247,063.0 | +1.13% |
| 2024-11 | $24.29 | $20.83 | $3.46 | 2,444,945.0 | -1.03% |
| 2024-10 | $26.42 | $22.79 | $3.63 | 1,653,856.0 | -10.39% |
| 2024-09 | $27.53 | $23.29 | $4.24 | 1,575,042.0 | -6.19% |
| 2024-08 | $34.05 | $26.49 | $7.56 | 1,491,498.0 | -19.48% |
| 2024-07 | $35.11 | $28.76 | $6.35 | 1,226,682.0 | +12.65% |
| 2024-06 | $34.46 | $29.77 | $4.69 | 937,251.0 | -9.86% |
| 2024-05 | $34.76 | $30.31 | $4.45 | 1,521,143.0 | +2.33% |
| 2024-04 | $35.52 | $32.29 | $3.23 | 921,727.0 | -6.59% |
| 2024-03 | $35.54 | $32.90 | $2.64 | 901,959.0 | +2.26% |
| 2024-02 | $35.98 | $31.15 | $4.83 | 1,330,760.0 | +8.38% |
| 2024-01 | $33.80 | $30.01 | $3.79 | 1,169,161.0 | -6.43% |
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.50 | $30.26 | $4.24 | 1,781,577.0 | +11.74% |
| 2023-11 | $31.99 | $27.93 | $4.05 | 1,248,948.0 | +1.91% |
| 2023-10 | $34.22 | $29.60 | $4.62 | 890,514.0 | -10.90% |
| 2023-09 | $36.86 | $32.41 | $4.45 | 701,858.0 | -6.77% |
| 2023-08 | $38.38 | $34.03 | $4.35 | 885,326.0 | -3.72% |
| 2023-07 | $38.56 | $35.58 | $2.98 | 849,674.0 | +0.70% |
| 2023-06 | $38.11 | $34.15 | $3.96 | 1,441,670.0 | +6.39% |
| 2023-05 | $39.09 | $31.97 | $7.12 | 1,407,550.0 | -6.98% |
| 2023-04 | $41.84 | $37.14 | $4.70 | 889,279.0 | -10.11% |
| 2023-03 | $45.69 | $39.35 | $6.34 | 1,438,087.0 | -4.22% |
| 2023-02 | $44.99 | $39.79 | $5.20 | 1,744,590.0 | +0.97% |
| 2023-01 | $44.30 | $38.33 | $5.97 | 933,384.0 | +11.72% |
0.38%
0.63%
자본화:
|
볼륨(24시간):