Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	135.83	136.08	128.10	130.35	1,464,729	-7.71(-5.58%)
Feb 25, 2022	133.47	139.02	136.17	138.06	396,791	+4.44(+3.32%)
Feb 24, 2022	130.29	133.92	129.25	133.62	1,108,533	-1.25(-0.93%)
Feb 23, 2022	137.50	138.95	134.45	134.87	489,518	-0.92(-0.68%)
Feb 22, 2022	135.51	139.11	134.80	135.79	474,130	-1.02(-0.75%)
Feb 18, 2022				136.81	0	-1.27(-0.92%)
Feb 17, 2022	138.60	139.67	136.17	138.08	417,894	-2.57(-1.83%)
Feb 16, 2022	138.43	142.57	136.82	140.65	642,315	+3.10(+2.25%)
Feb 15, 2022	134.00	137.92	128.70	137.55	1,083,556	-9.13(-6.22%)
Feb 14, 2022	147.25	150.26	145.40	146.68	849,151	-1.21(-0.82%)
Feb 11, 2022	155.62	157.50	146.51	147.89	460,570	-7.67(-4.93%)
Feb 10, 2022	155.72	161.97	154.79	155.56	291,881	-3.53(-2.22%)
Feb 09, 2022	152.31	159.55	151.72	159.09	332,235	+8.20(+5.43%)
Feb 08, 2022	148.04	151.57	148.04	150.89	391,410	+2.14(+1.44%)
Feb 07, 2022	150.23	153.52	148.66	148.75	261,864	-1.20(-0.80%)
Feb 04, 2022	146.73	150.51	145.12	149.95	274,837	+2.57(+1.74%)
Feb 03, 2022	147.27	148.55	143.01	147.38	367,631	-1.62(-1.09%)
Feb 02, 2022	152.00	152.75	148.08	149.00	282,419	-2.67(-1.76%)
Feb 01, 2022	154.64	154.64	150.22	151.67	276,933	-2.80(-1.81%)
Jan 31, 2022	144.59	154.80		154.47	338,397	+10.13(+7.02%)
Jan 28, 2022	142.58	144.35	138.85	144.34	221,920	+1.76(+1.23%)
Jan 27, 2022	145.64	146.47	141.62	142.58	244,923	-1.43(-0.99%)
Jan 26, 2022	149.50	151.69	143.03	144.01	284,120	-3.44(-2.33%)
Jan 25, 2022	150.98	152.64	144.94	147.45	329,469	-6.34(-4.12%)
Jan 24, 2022	145.07	154.26	142.12	153.79	517,653	+6.64(+4.51%)
Jan 21, 2022	149.26	152.29	147.02	147.15	388,346	-2.94(-1.96%)
Jan 20, 2022	154.47	156.15	149.67	150.09	227,542	-3.49(-2.27%)
Jan 19, 2022	159.77	161.45	153.27	153.58	216,442	-6.16(-3.86%)
Jan 18, 2022	158.95	162.15	157.62	159.74	248,934	-1.51(-0.94%)
Jan 14, 2022				161.25	0	+0.00(+0.00%)
Jan 13, 2022	166.83	167.74	161.04	161.25	197,036	-4.49(-2.71%)
Jan 12, 2022	168.57	170.60	165.37	165.74	189,985	-1.96(-1.17%)
Jan 11, 2022	164.57	167.74	162.71	167.70	185,605	+3.36(+2.04%)
Jan 10, 2022	161.43	164.46	157.12	164.34	273,805	+1.73(+1.06%)
Jan 07, 2022	166.41	167.41	161.24	162.61	251,559	-4.63(-2.77%)
Jan 06, 2022	169.19	170.75	167.11	167.24	248,778	-2.24(-1.32%)
Jan 05, 2022	174.07	176.63	169.32	169.48	146,325	-5.08(-2.91%)
Jan 04, 2022	174.28	176.11	171.44	174.56	186,585	+0.76(+0.44%)
Jan 03, 2022	172.35	174.61	172.14	173.80	157,898	+1.66(+0.96%)
Dec 31, 2021	172.05	173.28	171.90	172.14	131,436	-0.13(-0.08%)
Dec 30, 2021	173.08	176.09	172.01	172.27	140,453	-0.25(-0.14%)
Dec 29, 2021	171.35	173.01	171.24	172.52	121,257	+1.65(+0.97%)
Dec 28, 2021	172.00	172.31	170.40	170.87	114,475	-1.04(-0.60%)
Dec 27, 2021	170.13	172.54	168.93	171.91	99,677	+3.01(+1.78%)
Dec 23, 2021	167.99	170.21	167.72	168.90	111,117	+1.49(+0.89%)
Dec 22, 2021	166.95	168.70	166.25	167.41	120,218	+0.02(+0.01%)
Dec 21, 2021	164.16	168.58	164.04	167.39	168,354	+4.74(+2.91%)
Dec 20, 2021	163.83	164.66	161.16	162.65	237,611	-3.12(-1.88%)
Dec 17, 2021	165.18	167.78	162.41	165.77	603,909	+0.59(+0.36%)
Dec 16, 2021	172.17	173.76	165.14	165.18	293,786	-5.39(-3.16%)
Dec 15, 2021	169.19	170.71	167.12	170.57	339,498	+2.05(+1.22%)
Dec 14, 2021	166.55	168.93	165.60	168.52	310,683	+1.82(+1.09%)
Dec 13, 2021	166.93	169.80	165.95	166.70	296,005	-0.23(-0.14%)
Dec 10, 2021	172.55	173.13	166.47	166.93	208,767	-3.69(-2.16%)
Dec 09, 2021	170.64	172.85	169.81	170.62	182,390	-0.30(-0.18%)
Dec 08, 2021	169.73	171.77	167.47	170.92	161,857	+1.80(+1.06%)
Dec 07, 2021	172.00	173.27	168.03	169.12	295,921	-0.74(-0.44%)
Dec 06, 2021	165.12	170.06	162.02	169.86	317,058	+5.32(+3.23%)
Dec 03, 2021	164.59	165.98	160.78	164.54	310,374	+2.07(+1.27%)
Dec 02, 2021	162.91	166.62	161.20	162.47	272,091	+0.07(+0.04%)