Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.44 54.69 53.28 53.76 0 -0.69(-1.27%)
Aug 29, 2013 54.79 55.22 54.20 54.45 0 -0.41(-0.75%)
Aug 28, 2013 54.86 55.30 54.47 54.86 0 -0.10(-0.18%)
Aug 27, 2013 55.72 56.19 54.88 54.96 0 -1.22(-2.17%)
Aug 26, 2013 56.86 57.10 56.04 56.18 0 -0.46(-0.81%)
Aug 23, 2013 56.88 57.16 56.53 56.64 0 -0.03(-0.05%)
Aug 22, 2013 55.97 56.83 55.65 56.67 0 +0.95(+1.70%)
Aug 21, 2013 55.56 56.00 55.45 55.72 0 +0.07(+0.13%)
Aug 20, 2013 54.86 55.74 54.81 55.65 0 +0.92(+1.68%)
Aug 19, 2013 55.27 55.67 54.54 54.73 0 -0.68(-1.23%)
Aug 16, 2013 55.77 56.00 55.35 55.41 0 -0.33(-0.59%)
Aug 15, 2013 57.03 57.07 55.58 55.74 343,261 -1.78(-3.09%)
Aug 14, 2013 57.93 58.13 57.47 57.52 0 -0.22(-0.38%)
Aug 13, 2013 58.05 58.08 57.53 57.74 362,643 -0.32(-0.55%)
Aug 12, 2013 58.00 58.28 57.71 58.06 601,504 +0.49(+0.85%)
Aug 09, 2013 57.72 58.40 56.84 57.57 489,917 -0.03(-0.05%)
Aug 08, 2013 58.10 58.42 57.53 57.60 393,839 +0.06(+0.10%)
Aug 07, 2013 58.39 58.40 56.59 57.54 592,039 -0.92(-1.57%)
Aug 06, 2013 60.57 60.88 58.19 58.46 415,527 -2.33(-3.83%)
Aug 05, 2013 61.40 61.88 60.74 60.79 398,609 -0.58(-0.95%)
Aug 02, 2013 61.41 61.90 61.04 61.37 313,276 -0.03(-0.05%)
Aug 01, 2013 61.22 61.71 60.03 61.40 740,025 +0.50(+0.82%)
Jul 31, 2013 61.90 62.71 59.77 60.90 0 -1.00(-1.62%)
Jul 30, 2013 61.17 67.81 61.06 61.90 0 +0.55(+0.90%)
Jul 29, 2013 60.69 61.48 60.33 61.35 794,305 +0.75(+1.24%)
Jul 26, 2013 61.13 61.15 60.29 60.60 0 -0.65(-1.06%)
Jul 25, 2013 61.40 61.76 60.50 61.25 0 +0.29(+0.48%)
Jul 24, 2013 60.84 61.56 60.51 60.96 404,510 +0.23(+0.38%)
Jul 23, 2013 60.95 61.44 60.66 60.73 0 +0.28(+0.46%)
Jul 22, 2013 59.42 61.23 59.42 60.45 0 +0.85(+1.43%)
Jul 19, 2013 58.57 59.74 58.30 59.60 0 +0.98(+1.67%)
Jul 18, 2013 57.97 59.00 57.76 58.62 364,967 +0.82(+1.42%)
Jul 17, 2013 57.63 58.13 57.63 57.80 518,208 +0.19(+0.33%)
Jul 16, 2013 58.38 58.84 57.50 57.61 0 -0.73(-1.25%)
Jul 15, 2013 58.79 59.13 58.15 58.34 0 -0.18(-0.31%)
Jul 12, 2013 58.15 58.88 57.89 58.52 0 +0.24(+0.41%)
Jul 11, 2013 60.69 60.77 57.87 58.28 0 -1.72(-2.87%)
Jul 10, 2013 60.87 61.13 59.54 60.00 0 -1.09(-1.78%)
Jul 09, 2013 59.94 61.48 59.03 61.09 566,605 +2.06(+3.49%)
Jul 08, 2013 61.67 61.67 58.87 59.03 0 -2.07(-3.39%)
Jul 05, 2013 59.81 61.18 59.50 61.10 0 +1.71(+2.88%)
Jul 03, 2013 60.01 60.01 58.56 59.39 0 +0.13(+0.22%)
Jul 02, 2013 60.72 60.94 58.43 59.26 0 -1.43(-2.36%)
Jul 01, 2013 60.99 61.45 60.11 60.69 0 -0.04(-0.07%)
Jun 28, 2013 59.94 60.88 59.32 60.73 332,907 +0.68(+1.13%)
Jun 27, 2013 59.62 60.31 59.29 60.05 0 +0.73(+1.23%)
Jun 26, 2013 59.85 59.90 58.93 59.32 0 -0.15(-0.25%)
Jun 25, 2013 59.68 61.00 58.75 59.47 0 +0.72(+1.23%)
Jun 24, 2013 59.00 59.24 57.57 58.75 0 -0.78(-1.31%)
Jun 21, 2013 60.57 60.59 59.17 59.53 408,377 -0.65(-1.08%)
Jun 20, 2013 61.43 61.68 60.16 60.18 0 -1.81(-2.92%)
Jun 19, 2013 63.18 63.67 61.66 61.99 0 -1.15(-1.82%)
Jun 18, 2013 62.28 63.30 62.03 63.14 0 +0.95(+1.53%)
Jun 17, 2013 62.23 62.98 61.80 62.19 340,301 +0.14(+0.23%)
Jun 14, 2013 62.98 63.18 61.79 62.05 0 -0.87(-1.38%)
Jun 13, 2013 61.86 63.08 61.39 62.92 316,429 +0.93(+1.50%)
Jun 12, 2013 63.91 64.25 61.41 61.99 473,060 -1.84(-2.88%)
Jun 11, 2013 64.00 65.43 63.62 63.83 571,688 -1.27(-1.95%)
Jun 10, 2013 64.08 65.78 64.05 65.10 0 +0.70(+1.09%)
Jun 07, 2013 62.52 64.62 62.02 64.40 0 +2.25(+3.62%)
Jun 06, 2013 59.43 62.49 59.29 62.15 0 +2.88(+4.86%)
Jun 05, 2013 59.82 61.08 59.20 59.27 0 -0.73(-1.22%)
Jun 04, 2013 59.47 61.55 59.40 60.00 0 +0.17(+0.28%)
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.