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 (%)
May 31, 2017 140.05 140.06 136.60 139.04 170,036 -0.74(-0.53%)
May 30, 2017 139.29 140.53 139.26 139.78 146,769 +0.50(+0.36%)
May 26, 2017 137.65 140.12 137.13 139.28 184,820 +1.29(+0.93%)
May 25, 2017 140.00 140.00 137.65 137.99 192,916 -1.57(-1.12%)
May 24, 2017 138.57 139.86 138.15 139.56 152,570 +1.12(+0.81%)
May 23, 2017 138.12 143.49 136.03 138.44 266,964 +1.55(+1.13%)
May 22, 2017 136.50 137.39 135.72 136.89 222,595 +0.92(+0.68%)
May 19, 2017 136.42 136.96 135.52 135.97 299,700 +1.01(+0.75%)
May 18, 2017 135.96 136.87 133.86 134.96 303,016 -0.68(-0.50%)
May 17, 2017 139.72 140.79 135.54 135.64 399,680 -5.95(-4.20%)
May 16, 2017 142.10 143.81 141.04 141.59 523,752 -1.06(-0.74%)
May 15, 2017 139.21 142.77 138.72 142.65 341,291 +4.00(+2.88%)
May 12, 2017 137.56 138.88 136.23 138.65 241,608 +0.47(+0.34%)
May 11, 2017 135.18 138.39 134.36 138.18 360,467 +2.58(+1.90%)
May 10, 2017 133.96 136.09 133.59 135.60 229,856 +1.29(+0.96%)
May 09, 2017 134.25 135.70 133.89 134.31 247,492 -0.10(-0.07%)
May 08, 2017 133.45 134.50 132.41 134.41 367,971 +0.67(+0.50%)
May 05, 2017 133.67 134.62 132.80 133.74 316,264 +0.23(+0.17%)
May 04, 2017 136.59 136.62 132.91 133.51 298,219 -1.85(-1.37%)
May 03, 2017 136.00 136.68 132.62 135.36 477,811 -0.84(-0.62%)
May 02, 2017 140.00 140.09 134.73 136.20 843,025 +9.58(+7.57%)
May 01, 2017 126.82 127.84 125.09 126.62 317,739 +0.30(+0.24%)
Apr 28, 2017 126.55 127.20 125.82 126.32 324,193 -0.72(-0.57%)
Apr 27, 2017 125.66 127.94 125.66 127.04 174,818 +1.93(+1.54%)
Apr 26, 2017 125.64 126.54 124.30 125.11 247,258 -0.64(-0.51%)
Apr 25, 2017 126.72 124.80 125.75 292,036 +1.29(+1.04%)
Apr 24, 2017 121.99 125.01 121.23 124.46 273,792 +3.91(+3.24%)
Apr 21, 2017 121.23 121.38 119.89 120.55 105,570 -0.55(-0.45%)
Apr 20, 2017 120.00 121.62 119.15 121.10 152,333 +1.64(+1.37%)
Apr 19, 2017 119.33 120.36 118.49 119.46 139,573 +0.85(+0.72%)
Apr 18, 2017 117.76 118.81 117.50 118.61 94,850 +0.75(+0.64%)
Apr 17, 2017 117.51 118.79 116.87 117.86 86,172 +0.69(+0.59%)
Apr 13, 2017 117.54 119.32 116.82 117.17 186,290 -0.34(-0.29%)
Apr 12, 2017 120.10 120.22 117.14 117.51 179,184 -2.45(-2.04%)
Apr 11, 2017 120.75 120.97 118.43 119.96 330,909 -0.86(-0.71%)
Apr 10, 2017 121.19 122.97 120.58 120.82 155,412 -0.16(-0.13%)
Apr 07, 2017 119.93 121.91 119.93 120.98 187,461 +0.83(+0.69%)
Apr 06, 2017 118.76 120.50 117.72 120.15 227,297 +1.80(+1.52%)
Apr 05, 2017 119.63 120.72 117.89 118.35 258,245 -0.89(-0.75%)
Apr 04, 2017 119.35 121.44 118.43 119.24 231,042 -0.20(-0.17%)
Apr 03, 2017 120.63 120.63 117.94 119.44 276,007 -1.26(-1.04%)
Mar 31, 2017 120.12 121.39 119.50 120.70 211,991 +0.78(+0.65%)
Mar 30, 2017 119.61 121.67 119.61 119.92 132,075 +0.02(+0.02%)
Mar 29, 2017 120.05 120.60 119.37 119.90 136,244 -0.11(-0.09%)
Mar 28, 2017 118.97 120.93 118.87 120.01 320,905 +1.38(+1.16%)
Mar 27, 2017 118.00 119.12 117.13 118.63 308,263 -0.40(-0.34%)
Mar 24, 2017 119.28 120.93 118.12 119.03 184,646 +0.48(+0.40%)
Mar 23, 2017 118.10 119.30 117.68 118.55 197,209 +0.10(+0.08%)
Mar 22, 2017 117.12 118.80 117.00 118.45 255,390 +1.51(+1.29%)
Mar 21, 2017 121.80 121.82 116.80 116.94 403,483 -4.15(-3.43%)
Mar 20, 2017 121.40 121.97 120.95 121.09 159,471 -0.37(-0.30%)
Mar 17, 2017 121.03 122.02 120.01 121.46 430,046 +1.30(+1.08%)
Mar 16, 2017 119.69 120.41 118.95 120.16 153,873 +0.72(+0.60%)
Mar 15, 2017 118.97 119.71 118.45 119.44 246,603 +1.15(+0.97%)
Mar 14, 2017 117.72 119.27 117.16 118.29 116,132 -0.37(-0.31%)
Mar 13, 2017 119.32 119.76 118.24 118.66 161,121 -0.89(-0.74%)
Mar 10, 2017 119.41 120.87 118.73 119.55 148,502 +0.98(+0.83%)
Mar 09, 2017 118.07 119.45 118.06 118.57 120,109 -0.41(-0.34%)
Mar 08, 2017 119.10 121.51 118.50 118.98 366,870 +0.87(+0.74%)
Mar 07, 2017 117.21 119.26 117.21 118.11 268,198 +0.19(+0.16%)
Mar 06, 2017 118.03 118.70 116.02 117.92 232,061 -0.90(-0.76%)
Mar 03, 2017 118.96 119.48 117.83 118.82 309,562 +0.11(+0.09%)
Mar 02, 2017 120.32 121.13 118.58 118.71 224,075 -2.04(-1.69%)
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.