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 (%)
Dec 31, 2015 90.09 89.16 89.16 89.16 187,100 -1.20(-1.33%)
Dec 30, 2015 91.80 92.08 90.02 90.36 133,934 -1.43(-1.56%)
Dec 29, 2015 91.79 92.21 90.71 91.79 165,457 +0.37(+0.40%)
Dec 28, 2015 91.21 91.55 90.03 91.42 170,608 -0.04(-0.04%)
Dec 24, 2015 91.78 91.46 91.46 91.46 84,100 +0.06(+0.07%)
Dec 23, 2015 90.38 92.02 90.00 91.40 116,129 +1.85(+2.07%)
Dec 22, 2015 89.55 89.56 87.15 89.55 281,296 +0.38(+0.43%)
Dec 21, 2015 89.40 89.98 88.20 89.17 212,483 +0.61(+0.69%)
Dec 18, 2015 89.91 89.91 87.14 88.56 626,873 -1.56(-1.73%)
Dec 17, 2015 90.83 91.72 90.02 90.12 252,077 -0.41(-0.45%)
Dec 16, 2015 90.83 91.28 87.33 90.53 390,476 +0.21(+0.23%)
Dec 15, 2015 88.86 90.67 87.92 90.32 219,770 +2.07(+2.35%)
Dec 14, 2015 88.78 90.10 86.59 88.25 370,404 -0.04(-0.05%)
Dec 11, 2015 87.93 89.52 87.40 88.29 332,525 -0.80(-0.90%)
Dec 10, 2015 89.36 90.63 88.40 89.09 201,089 -0.58(-0.65%)
Dec 09, 2015 91.32 92.61 88.76 89.67 372,769 -2.21(-2.41%)
Dec 08, 2015 91.03 92.83 90.33 91.88 331,545 +0.09(+0.10%)
Dec 07, 2015 91.74 92.85 91.18 91.79 610,641 -0.35(-0.38%)
Dec 04, 2015 92.04 93.17 90.58 92.14 288,970 +0.08(+0.09%)
Dec 03, 2015 94.00 94.00 90.63 92.06 535,631 -1.53(-1.63%)
Dec 02, 2015 91.66 95.12 90.69 93.59 413,686 +1.47(+1.60%)
Dec 01, 2015 91.99 92.60 90.47 92.12 234,166 +0.93(+1.02%)
Nov 30, 2015 91.78 91.78 89.38 91.19 432,912 -0.59(-0.64%)
Nov 27, 2015 90.17 92.65 90.16 91.78 148,267 +2.02(+2.25%)
Nov 25, 2015 90.16 89.76 89.76 89.76 232,400 -0.14(-0.16%)
Nov 24, 2015 89.19 90.62 86.54 89.90 183,122 +0.08(+0.09%)
Nov 23, 2015 91.09 91.33 89.25 89.82 182,142 -0.96(-1.06%)
Nov 20, 2015 90.16 91.88 89.37 90.78 210,936 +1.27(+1.42%)
Nov 19, 2015 89.07 89.94 88.37 89.51 238,259 +0.70(+0.79%)
Nov 18, 2015 86.95 89.06 85.80 88.81 241,611 +2.50(+2.90%)
Nov 17, 2015 86.36 87.42 85.49 86.31 375,578 +0.39(+0.45%)
Nov 16, 2015 85.27 86.55 84.27 85.92 409,727 +0.35(+0.41%)
Nov 13, 2015 86.37 86.51 85.03 85.57 310,853 -1.15(-1.33%)
Nov 12, 2015 89.80 89.80 86.57 86.72 458,360 -4.08(-4.49%)
Nov 11, 2015 89.95 91.94 89.25 90.80 431,526 +1.81(+2.03%)
Nov 10, 2015 88.43 89.47 87.56 88.99 382,440 -0.05(-0.06%)
Nov 09, 2015 87.70 89.87 87.35 89.04 503,180 +0.84(+0.95%)
Nov 06, 2015 86.53 88.47 85.85 88.20 278,064 +1.51(+1.74%)
Nov 05, 2015 86.78 87.36 86.08 86.69 390,452 -0.41(-0.47%)
Nov 04, 2015 86.02 87.37 85.67 87.10 462,949 +1.01(+1.17%)
Nov 03, 2015 85.88 87.19 84.17 86.09 431,481 -0.26(-0.30%)
Nov 02, 2015 82.27 86.50 82.01 86.35 503,953 +3.73(+4.51%)
Oct 30, 2015 81.03 82.74 80.19 82.62 320,042 +1.93(+2.39%)
Oct 29, 2015 83.87 84.00 80.43 80.69 449,756 -3.20(-3.81%)
Oct 28, 2015 79.00 85.09 77.98 83.89 988,247 +4.47(+5.63%)
Oct 27, 2015 71.07 83.13 70.21 79.42 1,904,972 +4.32(+5.75%)
Oct 26, 2015 76.66 77.26 73.82 75.10 1,163,301 -2.11(-2.73%)
Oct 23, 2015 76.11 77.85 75.14 77.21 463,656 +2.12(+2.82%)
Oct 22, 2015 73.81 75.70 73.24 75.09 470,103 +1.97(+2.69%)
Oct 21, 2015 75.50 75.50 72.77 73.12 248,332 -1.92(-2.56%)
Oct 20, 2015 75.43 75.43 74.42 75.04 347,653 -0.24(-0.32%)
Oct 19, 2015 76.64 76.90 74.23 75.28 573,581 -1.83(-2.37%)
Oct 16, 2015 78.29 78.29 76.41 77.11 306,640 -1.30(-1.66%)
Oct 15, 2015 76.25 78.56 75.95 78.41 318,243 +2.63(+3.47%)
Oct 14, 2015 76.53 76.53 74.96 75.78 412,371 -0.51(-0.67%)
Oct 13, 2015 79.27 80.09 76.06 76.29 553,322 -4.15(-5.16%)
Oct 12, 2015 81.06 81.64 80.27 80.44 314,458 -1.16(-1.42%)
Oct 09, 2015 82.08 83.49 80.32 81.60 526,769 -0.27(-0.33%)
Oct 08, 2015 81.53 82.48 80.44 81.87 352,027 +0.34(+0.42%)
Oct 07, 2015 79.80 81.70 79.21 81.53 396,776 +2.34(+2.95%)
Oct 06, 2015 79.00 80.18 78.10 79.19 316,329 +0.11(+0.14%)
Oct 05, 2015 77.95 79.84 77.95 79.08 237,087 +1.78(+2.30%)
Oct 02, 2015 76.25 77.38 75.59 77.30 238,927 +0.19(+0.25%)
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.