Skip to main content

Ipg Photonics Corp (NQ: IPGP )

68.92 +0.11 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.95 22.56 21.91 22.50 353,916 +0.51(+2.32%)
Oct 28, 2010 22.17 22.21 21.75 21.99 182,596 +0.08(+0.37%)
Oct 27, 2010 21.80 22.25 21.56 21.91 209,802 +1.54(+7.56%)
Oct 25, 2010 20.44 20.70 20.13 20.37 205,545 +0.10(+0.49%)
Oct 22, 2010 20.27 20.44 20.10 20.27 89,999 +0.02(+0.10%)
Oct 21, 2010 20.40 20.59 19.87 20.25 136,426 -0.11(-0.54%)
Oct 20, 2010 20.48 20.60 20.19 20.36 197,820 -0.04(-0.20%)
Oct 19, 2010 21.15 21.15 20.20 20.40 231,265 -1.11(-5.16%)
Oct 18, 2010 21.66 21.81 21.32 21.51 100,406 -0.16(-0.74%)
Oct 15, 2010 21.85 21.90 21.50 21.67 179,983 +0.08(+0.37%)
Oct 14, 2010 21.55 21.83 21.33 21.59 338,245 +0.09(+0.42%)
Oct 13, 2010 21.50 21.64 20.86 21.50 622,192 -0.60(-2.71%)
Oct 12, 2010 21.85 22.35 21.79 22.10 215,164 +0.08(+0.36%)
Oct 11, 2010 22.25 22.25 21.79 22.02 226,892 -0.30(-1.34%)
Oct 08, 2010 22.28 22.50 21.82 22.32 268,712 -0.07(-0.31%)
Oct 07, 2010 22.87 23.11 22.04 22.39 208,836 -0.54(-2.35%)
Oct 06, 2010 23.45 23.64 22.58 22.93 219,594 -0.69(-2.92%)
Oct 05, 2010 23.59 23.82 23.06 23.62 231,838 +0.24(+1.03%)
Oct 04, 2010 23.86 23.98 23.05 23.38 177,833 -0.65(-2.70%)
Oct 01, 2010 24.33 24.67 23.87 24.03 220,569 -0.11(-0.46%)
Sep 30, 2010 25.16 25.29 24.09 24.14 198,975 -1.00(-3.98%)
Sep 29, 2010 24.76 25.21 24.31 25.14 227,680 +0.21(+0.84%)
Sep 28, 2010 24.58 25.00 23.90 24.93 181,652 +0.34(+1.38%)
Sep 27, 2010 24.81 25.08 24.52 24.59 163,636 -0.29(-1.17%)
Sep 24, 2010 23.74 24.89 23.54 24.88 246,523 +1.53(+6.55%)
Sep 23, 2010 23.56 23.66 23.13 23.35 151,632 -0.45(-1.89%)
Sep 22, 2010 24.37 24.69 23.63 23.80 89,531 -0.76(-3.09%)
Sep 21, 2010 24.40 24.83 23.94 24.56 173,616 +0.21(+0.86%)
Sep 20, 2010 23.75 24.42 23.47 24.35 196,948 +0.59(+2.48%)
Sep 17, 2010 23.15 23.85 22.89 23.76 381,769 +0.70(+3.04%)
Sep 15, 2010 22.90 23.34 22.80 23.06 622,262 +0.11(+0.48%)
Sep 14, 2010 23.50 23.50 22.80 22.95 461,559 -0.71(-3.00%)
Sep 13, 2010 22.74 23.83 22.49 23.66 242,317 +1.10(+4.88%)
Sep 10, 2010 22.34 22.72 22.17 22.56 185,962 +0.23(+1.03%)
Sep 09, 2010 22.28 22.50 21.76 22.33 168,725 +0.24(+1.09%)
Sep 08, 2010 21.82 22.34 21.82 22.09 112,130 +0.26(+1.19%)
Sep 07, 2010 22.30 22.30 21.67 21.83 183,304 -0.50(-2.24%)
Sep 03, 2010 21.23 22.41 20.95 22.33 200,377 +1.30(+6.18%)
Sep 02, 2010 21.45 21.69 20.90 21.03 174,338 -0.57(-2.64%)
Sep 01, 2010 21.62 21.95 21.09 21.60 325,821 -0.06(-0.28%)
Aug 31, 2010 22.47 22.75 21.25 21.66 411,822 -0.78(-3.48%)
Aug 30, 2010 22.02 23.39 21.93 22.44 369,056 +0.38(+1.72%)
Aug 27, 2010 21.78 22.10 21.30 22.06 121,311 +0.64(+2.99%)
Aug 26, 2010 21.73 21.94 21.28 21.42 179,226 -0.27(-1.24%)
Aug 25, 2010 21.40 21.79 21.23 21.69 165,750 +0.07(+0.32%)
Aug 24, 2010 21.41 22.12 20.90 21.62 249,736 -0.13(-0.62%)
Aug 23, 2010 21.52 22.08 21.20 21.75 208,076 +0.32(+1.52%)
Aug 20, 2010 21.04 21.45 20.90 21.43 128,566 +0.22(+1.04%)
Aug 19, 2010 21.35 21.48 20.96 21.21 177,649 -0.23(-1.07%)
Aug 18, 2010 21.26 21.60 21.00 21.44 119,919 +0.08(+0.37%)
Aug 17, 2010 21.17 21.60 21.14 21.36 151,820 +0.25(+1.18%)
Aug 16, 2010 20.38 21.16 20.01 21.11 206,060 +0.66(+3.23%)
Aug 13, 2010 19.93 20.57 19.66 20.45 125,438 +0.38(+1.89%)
Aug 12, 2010 20.00 20.30 19.67 20.07 105,853 -0.22(-1.08%)
Aug 11, 2010 20.85 20.96 20.19 20.29 147,537 -1.07(-5.01%)
Aug 10, 2010 21.25 21.55 20.60 21.36 151,598 -0.11(-0.51%)
Aug 09, 2010 21.50 21.66 21.38 21.47 184,346 +0.02(+0.09%)
Aug 06, 2010 21.12 21.55 20.92 21.45 268,496 +0.10(+0.47%)
Aug 05, 2010 20.20 21.85 20.20 21.35 475,195 +0.86(+4.20%)
Aug 04, 2010 19.81 20.54 19.81 20.49 475,949 +0.52(+2.60%)
Aug 03, 2010 17.58 19.99 17.55 19.97 731,672 +3.27(+19.58%)
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.