Skip to main content

Ipg Photonics Corp (NQ: IPGP )

68.92 +0.11 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.46 15.81 15.18 15.23 63,593 -0.27(-1.74%)
Jun 29, 2010 15.86 15.91 15.37 15.50 124,573 -0.57(-3.55%)
Jun 25, 2010 15.91 16.36 15.30 16.07 330,502 +0.25(+1.58%)
Jun 24, 2010 15.90 16.17 15.71 15.82 61,378 -0.26(-1.62%)
Jun 23, 2010 15.99 16.44 15.51 16.08 59,997 +0.09(+0.56%)
Jun 22, 2010 16.44 16.68 15.98 15.99 58,330 -0.37(-2.26%)
Jun 21, 2010 16.75 16.75 16.20 16.36 64,643 -0.28(-1.68%)
Jun 18, 2010 16.35 16.66 16.11 16.64 153,797 +0.33(+2.02%)
Jun 17, 2010 16.25 16.33 15.98 16.31 61,764 +0.06(+0.37%)
Jun 16, 2010 15.88 16.28 15.51 16.25 142,862 +0.15(+0.93%)
Jun 15, 2010 15.90 16.11 15.71 16.10 152,216 +0.22(+1.39%)
Jun 14, 2010 15.97 16.35 15.75 15.88 156,255 -0.05(-0.31%)
Jun 11, 2010 15.23 15.93 15.22 15.93 180,286 +0.38(+2.48%)
Jun 10, 2010 14.58 15.56 14.58 15.54 204,858 +0.85(+5.75%)
Jun 09, 2010 15.03 15.19 14.57 14.70 215,725 -0.66(-4.30%)
Jun 08, 2010 15.76 16.00 15.14 15.36 334,833 -0.36(-2.29%)
Jun 07, 2010 16.34 16.40 15.69 15.72 119,159 -0.57(-3.50%)
Jun 04, 2010 16.85 16.89 16.13 16.29 95,564 -1.07(-6.16%)
Jun 03, 2010 17.01 17.47 16.91 17.36 48,890 +0.28(+1.64%)
Jun 02, 2010 16.29 17.09 16.29 17.08 88,099 +0.85(+5.24%)
Jun 01, 2010 16.61 16.83 16.22 16.23 70,658 -0.59(-3.51%)
May 28, 2010 17.09 17.21 16.56 16.82 72,180 -0.27(-1.58%)
May 27, 2010 16.51 17.12 16.28 17.09 48,373 +0.93(+5.75%)
May 26, 2010 16.26 16.83 16.04 16.16 105,547 -0.01(-0.06%)
May 25, 2010 15.72 16.23 15.34 16.17 98,095 -0.07(-0.43%)
May 24, 2010 16.31 16.41 16.05 16.24 67,019 -0.13(-0.79%)
May 21, 2010 15.76 16.47 15.07 16.37 158,931 +0.31(+1.93%)
May 20, 2010 16.02 17.07 15.85 16.06 242,586 -1.50(-8.54%)
May 19, 2010 17.13 17.60 16.68 17.56 100,792 +0.32(+1.86%)
May 18, 2010 18.17 18.19 17.19 17.24 89,137 -0.65(-3.63%)
May 17, 2010 18.40 18.51 17.70 17.89 113,437 -0.37(-2.03%)
May 14, 2010 18.42 18.45 17.91 18.26 58,960 -0.36(-1.93%)
May 13, 2010 18.78 19.07 18.37 18.62 102,772 -0.27(-1.43%)
May 12, 2010 18.37 19.04 18.31 18.89 96,467 +0.63(+3.45%)
May 11, 2010 18.18 18.48 17.59 18.26 60,270 +0.19(+1.05%)
May 10, 2010 17.39 18.15 17.27 18.07 142,600 +1.12(+6.61%)
May 07, 2010 17.13 17.67 16.81 16.95 185,776 -0.37(-2.14%)
May 06, 2010 18.10 18.54 16.48 17.32 149,284 -0.82(-4.52%)
May 05, 2010 18.65 18.92 18.04 18.14 153,988 -0.73(-3.87%)
May 04, 2010 18.84 19.20 18.38 18.87 262,526 -0.01(-0.05%)
May 03, 2010 18.40 18.94 17.98 18.88 268,626 +1.37(+7.82%)
Apr 30, 2010 17.73 18.02 17.51 17.51 140,466 -0.23(-1.30%)
Apr 29, 2010 17.41 17.74 17.22 17.74 70,069 +0.38(+2.19%)
Apr 28, 2010 17.47 17.57 17.25 17.36 42,688 +0.03(+0.17%)
Apr 27, 2010 17.87 18.07 17.30 17.33 64,431 -0.63(-3.51%)
Apr 26, 2010 17.93 18.07 17.92 17.96 43,634 -0.04(-0.22%)
Apr 23, 2010 18.19 18.21 17.93 18.00 70,954 -0.26(-1.42%)
Apr 22, 2010 18.00 18.30 17.81 18.26 52,752 +0.05(+0.27%)
Apr 21, 2010 18.20 18.35 17.95 18.21 60,151 -0.03(-0.16%)
Apr 20, 2010 17.98 18.35 17.74 18.24 126,562 +0.57(+3.23%)
Apr 19, 2010 17.59 17.81 17.17 17.67 223,809 +0.06(+0.34%)
Apr 16, 2010 17.90 17.90 17.48 17.61 102,414 -0.29(-1.62%)
Apr 15, 2010 17.78 18.18 17.64 17.90 127,954 +0.05(+0.28%)
Apr 14, 2010 16.86 17.85 16.86 17.85 239,911 +1.00(+5.93%)
Apr 13, 2010 16.67 16.90 16.56 16.85 85,661 +0.17(+1.02%)
Apr 12, 2010 16.52 16.83 16.50 16.68 70,277 +0.11(+0.66%)
Apr 09, 2010 16.59 16.71 16.30 16.57 113,022 -0.08(-0.48%)
Apr 08, 2010 15.80 16.80 15.68 16.65 187,821 +0.84(+5.31%)
Apr 07, 2010 15.46 15.81 15.42 15.81 151,881 +0.24(+1.54%)
Apr 06, 2010 15.31 15.64 15.31 15.57 60,574 +0.08(+0.52%)
Apr 05, 2010 14.95 15.49 14.95 15.49 114,439 +0.55(+3.68%)
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.