Skip to main content

Ipg Photonics Corp (NQ: IPGP )

70.93 +2.01 (+2.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.20 11.53 11.17 11.17 368,652 +0.09(+0.81%)
Apr 29, 2009 10.75 11.08 10.65 11.08 307,320 +0.85(+8.31%)
Apr 28, 2009 10.02 10.37 10.01 10.23 211,685 +0.15(+1.49%)
Apr 27, 2009 9.910 10.33 9.830 10.08 242,036 +0.03(+0.30%)
Apr 24, 2009 9.770 10.15 9.770 10.05 319,084 +0.40(+4.15%)
Apr 23, 2009 9.780 9.830 9.540 9.650 173,082 +0.01(+0.10%)
Apr 22, 2009 9.530 9.790 9.520 9.640 206,287 -0.01(-0.10%)
Apr 21, 2009 9.510 9.700 9.500 9.650 147,687 +0.12(+1.26%)
Apr 20, 2009 9.750 10.07 9.500 9.530 254,671 -0.40(-4.03%)
Apr 17, 2009 10.10 10.11 9.800 9.930 184,020 -0.07(-0.70%)
Apr 16, 2009 9.740 10.11 9.650 10.00 206,832 +0.36(+3.73%)
Apr 15, 2009 9.540 9.760 9.520 9.640 151,678 +0.12(+1.26%)
Apr 14, 2009 9.610 9.780 9.380 9.520 195,861 -0.15(-1.55%)
Apr 13, 2009 9.890 9.920 9.490 9.670 201,889 -0.25(-2.52%)
Apr 09, 2009 9.370 9.930 9.170 9.920 257,504 +0.97(+10.84%)
Apr 08, 2009 8.930 9.000 8.790 8.950 143,184 +0.12(+1.36%)
Apr 07, 2009 9.420 9.490 8.760 8.830 243,504 -0.33(-3.60%)
Apr 06, 2009 9.410 9.490 9.050 9.160 172,713 -0.26(-2.76%)
Apr 03, 2009 9.380 9.470 9.200 9.420 161,723 +0.12(+1.29%)
Apr 02, 2009 9.080 9.410 8.960 9.300 273,694 +0.55(+6.29%)
Apr 01, 2009 8.960 8.960 8.360 8.750 301,601 +0.33(+3.92%)
Mar 31, 2009 8.340 8.630 7.990 8.420 484,207 +0.15(+1.81%)
Mar 30, 2009 8.860 8.860 8.210 8.270 286,987 -0.76(-8.42%)
Mar 26, 2009 8.530 9.050 8.530 9.030 204,662 +0.57(+6.74%)
Mar 25, 2009 8.450 8.600 8.120 8.460 260,286 +0.09(+1.08%)
Mar 24, 2009 8.450 8.680 8.310 8.370 239,073 -0.21(-2.45%)
Mar 23, 2009 8.300 8.590 7.910 8.580 238,304 +0.67(+8.47%)
Mar 20, 2009 8.250 8.370 7.900 7.910 147,744 -0.34(-4.12%)
Mar 19, 2009 8.270 8.440 8.130 8.250 127,119 +0.05(+0.61%)
Mar 18, 2009 8.000 8.210 7.840 8.200 161,785 +0.20(+2.50%)
Mar 17, 2009 7.810 8.020 7.810 8.000 182,662 +0.09(+1.14%)
Mar 16, 2009 8.030 8.160 7.890 7.910 160,453 -0.03(-0.38%)
Mar 13, 2009 7.940 8.000 7.830 7.940 135,049 +0.01(+0.13%)
Mar 12, 2009 7.600 7.936 7.490 7.930 270,495 +0.46(+6.16%)
Mar 11, 2009 7.380 7.650 7.300 7.470 278,229 +0.24(+3.32%)
Mar 10, 2009 6.990 7.280 6.790 7.230 181,838 +0.40(+5.86%)
Mar 09, 2009 7.270 7.420 6.790 6.830 229,053 -0.53(-7.20%)
Mar 06, 2009 7.300 7.400 7.180 7.360 287,292 +0.16(+2.22%)
Mar 05, 2009 7.780 7.840 7.140 7.200 268,262 -0.65(-8.28%)
Mar 04, 2009 7.590 7.950 7.540 7.850 210,689 +0.18(+2.35%)
Mar 02, 2009 8.330 8.400 7.640 7.670 234,812 -0.76(-9.02%)
Feb 27, 2009 8.250 8.530 8.200 8.430 377,720 +0.17(+2.06%)
Feb 26, 2009 8.500 8.800 8.250 8.260 271,369 -0.20(-2.36%)
Feb 25, 2009 8.900 8.930 8.100 8.460 502,919 -0.47(-5.26%)
Feb 24, 2009 8.550 9.050 8.550 8.930 330,084 +0.39(+4.57%)
Feb 23, 2009 9.110 9.550 8.500 8.540 257,985 -0.31(-3.50%)
Feb 20, 2009 9.060 9.100 8.762 8.850 170,649 -0.22(-2.43%)
Feb 19, 2009 9.160 9.230 9.070 9.070 127,289 +0.03(+0.33%)
Feb 18, 2009 9.260 9.460 9.000 9.040 232,236 -0.25(-2.69%)
Feb 17, 2009 9.580 9.750 9.280 9.290 159,270 -0.43(-4.42%)
Feb 13, 2009 9.800 9.820 9.650 9.720 230,763 -0.03(-0.31%)
Feb 12, 2009 9.550 9.770 9.500 9.750 170,402 +0.11(+1.14%)
Feb 11, 2009 9.630 9.740 9.500 9.640 146,013 +0.09(+0.94%)
Feb 10, 2009 9.600 9.850 9.460 9.550 235,523 -0.10(-1.04%)
Feb 09, 2009 9.920 9.944 9.610 9.650 270,967 -0.10(-1.03%)
Feb 06, 2009 9.420 9.950 9.410 9.750 380,531 +0.39(+4.17%)
Feb 05, 2009 9.120 9.570 9.074 9.360 101,426 +0.20(+2.18%)
Feb 04, 2009 9.230 9.440 9.110 9.160 104,534 -0.09(-0.97%)
Feb 03, 2009 9.200 9.310 9.020 9.250 309,381 +0.09(+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.