Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 74.25 74.80 73.72 74.64 313,870 -0.02(-0.03%)
Jan 29, 2015 73.73 74.82 73.19 74.66 307,644 +0.84(+1.14%)
Jan 28, 2015 74.13 75.64 73.52 73.82 396,105 +0.35(+0.48%)
Jan 27, 2015 75.00 75.00 72.98 73.47 374,190 -2.39(-3.15%)
Jan 26, 2015 75.00 75.89 75.00 75.86 297,543 +0.86(+1.15%)
Jan 23, 2015 74.30 75.58 74.14 75.00 213,033 +0.73(+0.99%)
Jan 22, 2015 74.22 74.47 72.97 74.27 526,294 +0.22(+0.30%)
Jan 21, 2015 73.59 74.43 73.00 74.04 274,627 +0.42(+0.57%)
Jan 20, 2015 73.27 73.83 71.76 73.62 311,344 +0.65(+0.89%)
Jan 16, 2015 71.32 73.11 70.94 72.97 251,216 +1.48(+2.07%)
Jan 15, 2015 71.45 72.06 70.82 71.49 408,687 +0.47(+0.66%)
Jan 14, 2015 70.26 71.71 69.86 71.02 345,678 -0.16(-0.22%)
Jan 13, 2015 72.09 73.29 70.12 71.18 234,044 +0.12(+0.17%)
Jan 12, 2015 71.99 72.18 70.07 71.06 409,726 -1.18(-1.63%)
Jan 09, 2015 73.69 73.91 72.05 72.24 205,740 -1.32(-1.79%)
Jan 08, 2015 73.66 74.48 73.20 73.56 350,220 +0.36(+0.49%)
Jan 07, 2015 73.66 74.31 72.82 73.20 338,746 -0.07(-0.10%)
Jan 06, 2015 73.46 74.21 71.86 73.27 700,883 -0.23(-0.31%)
Jan 05, 2015 73.72 74.38 72.50 73.50 338,545 -0.48(-0.65%)
Jan 02, 2015 75.51 75.85 72.86 73.98 225,879 -0.94(-1.25%)
Dec 31, 2014 75.86 74.92 74.92 74.92 290,700 -0.94(-1.24%)
Dec 30, 2014 76.01 76.52 75.75 75.86 233,328 -0.31(-0.41%)
Dec 29, 2014 75.00 76.54 74.83 76.17 199,819 +0.86(+1.14%)
Dec 26, 2014 75.60 75.76 74.98 75.31 135,581 +0.17(+0.23%)
Dec 24, 2014 75.06 75.14 75.14 75.14 127,500 +0.30(+0.40%)
Dec 23, 2014 77.00 77.64 74.76 74.84 289,097 -1.81(-2.36%)
Dec 22, 2014 75.04 76.79 74.46 76.65 316,021 +1.55(+2.06%)
Dec 19, 2014 73.45 76.07 73.03 75.10 637,858 +1.63(+2.22%)
Dec 18, 2014 72.68 73.62 71.60 73.47 467,388 +2.22(+3.12%)
Dec 17, 2014 71.10 71.65 68.39 71.25 787,540 +0.15(+0.21%)
Dec 16, 2014 73.37 73.93 71.06 71.10 820,090 -1.90(-2.60%)
Dec 15, 2014 75.33 76.00 72.12 73.00 528,327 -2.13(-2.84%)
Dec 12, 2014 73.28 75.91 73.13 75.13 403,220 +1.11(+1.50%)
Dec 11, 2014 74.08 75.64 73.31 74.02 210,596 +0.41(+0.56%)
Dec 10, 2014 75.81 76.00 73.45 73.61 494,811 -2.73(-3.58%)
Dec 09, 2014 75.20 76.48 74.00 76.34 973,673 +0.18(+0.24%)
Dec 08, 2014 76.08 77.19 74.73 76.16 5,999,007 -0.39(-0.51%)
Dec 05, 2014 76.93 77.99 76.43 76.55 888,051 -0.10(-0.13%)
Dec 04, 2014 75.68 76.94 75.08 76.65 730,813 +0.55(+0.72%)
Dec 03, 2014 74.88 76.70 74.56 76.10 1,515,885 +4.10(+5.69%)
Dec 02, 2014 71.30 72.48 70.75 72.00 201,917 +0.58(+0.81%)
Dec 01, 2014 71.64 71.78 70.26 71.42 275,667 -0.67(-0.93%)
Nov 28, 2014 73.17 73.17 71.96 72.09 58,765 -0.86(-1.18%)
Nov 26, 2014 72.65 72.95 72.95 72.95 155,500 +0.29(+0.40%)
Nov 25, 2014 72.61 72.99 72.10 72.66 235,854 +0.34(+0.47%)
Nov 24, 2014 73.53 73.53 70.95 72.32 288,100 -0.84(-1.15%)
Nov 21, 2014 73.31 73.64 72.31 73.16 207,790 +0.54(+0.74%)
Nov 20, 2014 71.11 72.76 70.33 72.62 230,291 +1.47(+2.07%)
Nov 19, 2014 70.81 71.63 69.55 71.15 244,625 +0.34(+0.48%)
Nov 18, 2014 70.71 71.83 70.71 70.81 244,527 +0.11(+0.16%)
Nov 17, 2014 71.32 72.28 70.68 70.70 313,407 -1.13(-1.57%)
Nov 14, 2014 72.24 72.43 70.89 71.83 434,820 -0.15(-0.21%)
Nov 13, 2014 72.79 73.33 71.55 71.98 234,399 -0.93(-1.28%)
Nov 12, 2014 72.53 73.31 71.96 72.91 204,155 -0.20(-0.27%)
Nov 11, 2014 73.50 73.89 72.85 73.11 143,050 -0.33(-0.45%)
Nov 10, 2014 72.55 73.49 72.27 73.44 240,142 +0.61(+0.84%)
Nov 07, 2014 73.74 74.43 72.65 72.83 288,679 -0.74(-1.01%)
Nov 06, 2014 73.41 73.89 72.78 73.57 254,070 +0.30(+0.41%)
Nov 05, 2014 74.03 74.39 73.01 73.27 329,342 -0.23(-0.31%)
Nov 04, 2014 74.22 74.99 73.09 73.50 455,696 -0.73(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.