Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	149.69	152.20	148.54	151.78	509,200	+3.61(+2.44%)
Mar 28, 2019	148.21	151.15	147.29	148.17	402,503	+0.31(+0.21%)
Mar 27, 2019	148.74	150.89	145.47	147.86	601,877	-0.42(-0.28%)
Mar 26, 2019	146.85	150.92	146.81	148.28	419,175	+3.54(+2.45%)
Mar 25, 2019	144.08	145.28	142.00	144.74	377,908	-0.03(-0.02%)
Mar 22, 2019	151.85	152.20	144.47	144.77	404,200	-8.32(-5.43%)
Mar 21, 2019	148.17	153.90	147.82	153.09	420,498	+5.44(+3.68%)
Mar 20, 2019	151.52	152.85	147.55	147.65	297,883	-4.07(-2.68%)
Mar 19, 2019	150.74	154.64	149.60	151.72	350,914	+2.22(+1.48%)
Mar 18, 2019	153.64	154.04	149.32	149.50	312,423	-4.11(-2.68%)
Mar 15, 2019	150.20	155.99	150.19	153.61	702,700	+4.10(+2.74%)
Mar 14, 2019	153.49	154.14	149.11	149.51	460,693	-4.39(-2.85%)
Mar 13, 2019	152.99	155.49	152.35	153.90	242,631	+1.74(+1.14%)
Mar 12, 2019	152.20	153.39	150.53	152.16	305,969	+0.84(+0.56%)
Mar 11, 2019	148.25	151.70	148.00	151.32	429,352	+3.23(+2.18%)
Mar 08, 2019	145.34	148.42	144.48	148.09	232,600	+0.10(+0.07%)
Mar 07, 2019	152.04	152.04	147.54	147.99	390,635	-4.36(-2.86%)
Mar 06, 2019	155.74	155.74	152.18	152.35	269,200	-3.73(-2.39%)
Mar 05, 2019	156.18	157.80	154.19	156.08	231,785	-0.28(-0.18%)
Mar 04, 2019	157.80	159.77	154.79	156.36	322,384	-0.32(-0.20%)
Mar 01, 2019	155.96	158.24	155.11	156.68	238,500	+1.65(+1.06%)
Feb 28, 2019	156.93	156.93	154.20	155.03	387,819	-2.80(-1.77%)
Feb 27, 2019	159.05	160.14	156.27	157.83	372,747	-1.75(-1.10%)
Feb 26, 2019	160.51	161.98	158.95	159.58	321,085	-1.60(-0.99%)
Feb 25, 2019	158.22	162.23	158.19	161.18	691,571	+4.75(+3.04%)
Feb 22, 2019	154.99	156.55	153.98	156.43	267,300	+2.38(+1.54%)
Feb 21, 2019	153.06	155.01	152.90	154.05	412,962	+0.83(+0.54%)
Feb 20, 2019	153.64	154.69	152.06	153.22	214,626	+0.22(+0.14%)
Feb 19, 2019	153.92	154.73	151.16	153.00	642,842	-1.88(-1.21%)
Feb 15, 2019	150.83	155.45	150.10	154.88	770,600	+5.32(+3.56%)
Feb 14, 2019	149.41	152.38	147.54	149.56	904,066	+0.17(+0.11%)
Feb 13, 2019	147.45	149.99	144.80	149.39	864,233	+2.24(+1.52%)
Feb 12, 2019	137.48	150.37	134.00	147.15	1,323,444	+9.90(+7.21%)
Feb 11, 2019	139.00	139.32	136.58	137.25	610,883	-1.55(-1.12%)
Feb 08, 2019	135.61	138.80	134.76	138.80	441,100	+2.03(+1.48%)
Feb 07, 2019	140.17	140.45	136.09	136.77	332,524	-4.62(-3.27%)
Feb 06, 2019	137.65	141.88	137.65	141.39	421,531	+3.75(+2.72%)
Feb 05, 2019	136.88	138.13	135.85	137.64	236,726	+1.02(+0.75%)
Feb 04, 2019	136.66	137.26	134.53	136.62	227,281	-0.31(-0.23%)
Feb 01, 2019	133.42	137.04	133.10	136.93	602,400	+3.93(+2.95%)
Jan 31, 2019	133.46	134.18	130.68	133.00	506,014	-0.25(-0.19%)
Jan 30, 2019	132.36	133.80	127.96	133.25	462,802	+1.78(+1.35%)
Jan 29, 2019	133.75	134.94	131.36	131.47	280,963	-1.21(-0.91%)
Jan 28, 2019	132.70	136.16	132.04	132.68	348,206	-2.62(-1.94%)
Jan 25, 2019	132.16	136.54	131.81	135.30	365,100	+4.73(+3.62%)
Jan 24, 2019	126.67	132.76	126.00	130.57	623,159	+4.40(+3.49%)
Jan 23, 2019	128.72	129.30	124.84	126.17	429,918	-1.88(-1.47%)
Jan 22, 2019	131.87	132.04	126.70	128.05	448,042	-4.46(-3.37%)
Jan 18, 2019	130.41	133.68	129.50	132.51	413,700	+3.30(+2.55%)
Jan 17, 2019	127.92	130.35	126.25	129.21	310,946	+0.87(+0.68%)
Jan 16, 2019	126.27	129.22	126.27	128.34	263,750	+2.44(+1.94%)
Jan 15, 2019	127.54	128.13	125.60	125.90	347,055	-1.21(-0.95%)
Jan 14, 2019	126.90	128.23	124.49	127.11	324,335	-0.77(-0.60%)
Jan 11, 2019	127.98	129.35	125.93	127.88	414,400	-0.64(-0.50%)
Jan 10, 2019	125.60	128.75	125.24	128.52	453,750	+2.25(+1.78%)
Jan 09, 2019	121.50	128.98	121.50	126.27	822,902	+5.47(+4.53%)
Jan 08, 2019	118.67	123.80	117.93	120.80	567,450	+3.99(+3.42%)
Jan 07, 2019	115.05	118.27	114.14	116.81	425,571	+2.09(+1.82%)
Jan 04, 2019	111.05	114.85	108.94	114.72	285,700	+6.12(+5.64%)
Jan 03, 2019	112.27	112.27	107.52	108.60	593,991	-6.16(-5.37%)