Ipg Photonics Corp (NQ: IPGP )

163.22 USD -1.86 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 85.63 86.01 84.22 84.42 367,367 -1.46(-1.70%)
Aug 28, 2015 85.76 86.77 84.85 85.88 439,912 +0.07(+0.08%)
Aug 27, 2015 85.94 86.32 83.60 85.81 881,908 +1.04(+1.23%)
Aug 26, 2015 84.31 85.06 82.51 84.77 606,165 +3.17(+3.88%)
Aug 25, 2015 85.19 86.45 81.07 81.60 584,853 -0.21(-0.26%)
Aug 24, 2015 78.93 85.00 75.04 81.81 851,029 -2.37(-2.82%)
Aug 21, 2015 86.54 87.39 84.11 84.18 335,419 -3.42(-3.90%)
Aug 20, 2015 90.71 91.85 86.99 87.60 422,629 -4.03(-4.40%)
Aug 19, 2015 91.06 92.25 90.49 91.63 387,990 +0.36(+0.39%)
Aug 18, 2015 91.97 91.97 90.90 91.27 255,292 -0.74(-0.80%)
Aug 17, 2015 91.28 92.23 91.02 92.01 321,050 +0.13(+0.14%)
Aug 14, 2015 91.31 92.46 90.27 91.88 519,705 +0.63(+0.69%)
Aug 13, 2015 92.12 93.89 91.11 91.25 239,799 -0.44(-0.48%)
Aug 12, 2015 92.73 94.26 90.52 91.69 588,166 -2.40(-2.55%)
Aug 11, 2015 94.02 95.03 93.78 94.09 926,249 -0.93(-0.98%)
Aug 10, 2015 95.00 95.29 94.14 95.02 209,782 +0.87(+0.92%)
Aug 07, 2015 94.30 95.31 92.75 94.15 256,369 -0.80(-0.84%)
Aug 06, 2015 94.03 96.35 93.86 94.95 698,666 +1.27(+1.36%)
Aug 05, 2015 92.95 93.98 92.31 93.68 348,806 +1.18(+1.28%)
Aug 04, 2015 91.76 92.70 91.61 92.50 426,064 +0.16(+0.17%)
Aug 03, 2015 92.71 92.87 91.23 92.34 381,954 +0.12(+0.13%)
Jul 31, 2015 93.04 93.04 91.60 92.22 336,488 -0.34(-0.37%)
Jul 30, 2015 93.30 93.37 91.79 92.56 409,786 -0.74(-0.79%)
Jul 29, 2015 88.40 93.40 85.02 93.30 970,353 +3.59(+4.00%)
Jul 28, 2015 90.00 96.35 87.70 89.71 2,265,234 +9.85(+12.33%)
Jul 27, 2015 79.96 80.24 78.10 79.86 498,290 -0.35(-0.44%)
Jul 24, 2015 81.12 82.01 80.09 80.21 230,728 -1.19(-1.46%)
Jul 23, 2015 81.00 82.38 80.38 81.40 287,771 +0.78(+0.97%)
Jul 22, 2015 79.50 80.89 78.76 80.62 497,792 +0.36(+0.45%)
Jul 21, 2015 80.72 81.72 80.19 80.26 446,691 -0.13(-0.16%)
Jul 20, 2015 82.32 82.65 79.83 80.39 546,061 -1.30(-1.59%)
Jul 17, 2015 85.41 85.41 81.30 81.69 498,441 -3.43(-4.03%)
Jul 16, 2015 84.47 85.31 83.64 85.12 423,545 +1.29(+1.54%)
Jul 15, 2015 85.13 85.50 83.28 83.83 387,397 -1.15(-1.35%)
Jul 14, 2015 84.02 85.10 83.32 84.98 487,399 +1.42(+1.70%)
Jul 13, 2015 84.66 84.66 82.52 83.56 383,842 -0.08(-0.10%)
Jul 10, 2015 84.07 84.52 82.91 83.64 515,829 +0.64(+0.77%)
Jul 09, 2015 83.15 83.50 81.97 83.00 702,170 +1.65(+2.03%)
Jul 08, 2015 83.62 83.84 81.01 81.35 530,022 -3.01(-3.57%)
Jul 07, 2015 83.45 84.74 81.63 84.36 432,742 +1.37(+1.65%)
Jul 06, 2015 82.46 83.59 82.02 82.99 433,066 +0.07(+0.08%)
Jul 02, 2015 84.50 82.92 82.92 82.92 462,000 -1.74(-2.06%)
Jul 01, 2015 85.80 86.11 84.38 84.66 493,640 -0.51(-0.60%)
Jun 30, 2015 82.90 85.84 82.89 85.18 655,102 +2.92(+3.54%)
Jun 29, 2015 83.00 83.00 81.88 82.26 712,631 -1.87(-2.22%)
Jun 26, 2015 86.00 86.23 83.37 84.13 890,304 -1.75(-2.04%)
Jun 25, 2015 89.80 89.86 84.62 85.88 1,153,743 -3.83(-4.27%)
Jun 24, 2015 93.44 94.20 89.04 89.71 806,761 -4.52(-4.80%)
Jun 23, 2015 93.65 94.45 92.94 94.23 238,006 +0.92(+0.99%)
Jun 22, 2015 93.84 93.97 92.71 93.31 337,177 +0.41(+0.44%)
Jun 19, 2015 91.81 93.49 90.43 92.90 412,892 +1.39(+1.52%)
Jun 18, 2015 91.25 92.34 91.10 91.51 601,713 +0.31(+0.34%)
Jun 17, 2015 91.74 92.20 91.03 91.20 216,878 -0.35(-0.38%)
Jun 16, 2015 92.19 92.30 91.45 91.55 272,196 -0.29(-0.32%)
Jun 15, 2015 92.00 92.71 91.25 91.84 250,878 -1.01(-1.08%)
Jun 12, 2015 94.07 94.14 92.14 92.85 505,611 -1.70(-1.79%)
Jun 11, 2015 96.02 96.02 92.75 94.54 455,899 -1.19(-1.24%)
Jun 10, 2015 94.49 96.84 94.14 95.73 318,114 +1.76(+1.87%)
Jun 09, 2015 94.26 94.72 92.71 93.97 547,903 -0.78(-0.82%)
Jun 08, 2015 98.72 98.72 94.65 94.75 303,381 -3.80(-3.86%)
Jun 05, 2015 97.67 98.81 96.13 98.55 158,946 +0.96(+0.98%)
Jun 04, 2015 97.41 98.35 96.49 97.59 215,497 -0.42(-0.43%)
Jun 03, 2015 96.73 98.42 96.21 98.01 194,071 +1.33(+1.38%)
Jun 02, 2015 97.66 97.66 96.05 96.68 308,574 +0.27(+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.