Ipg Photonics Corp (NQ: IPGP )

164.54 USD +2.07 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 172.55 175.95 171.77 175.79 340,495 +3.70(+2.15%)
Aug 30, 2017 169.98 172.16 169.38 172.09 225,078 +2.28(+1.34%)
Aug 29, 2017 168.29 170.17 167.51 169.81 189,991 +0.04(+0.02%)
Aug 28, 2017 168.55 170.21 167.54 169.77 295,124 +2.37(+1.42%)
Aug 25, 2017 167.78 165.76 167.40 188,152 +1.91(+1.15%)
Aug 24, 2017 164.59 166.08 164.55 165.49 202,682 -0.16(-0.10%)
Aug 23, 2017 165.26 166.22 164.81 165.65 259,637 -0.33(-0.20%)
Aug 22, 2017 165.92 166.82 165.66 165.98 276,743 +0.77(+0.47%)
Aug 21, 2017 165.80 166.50 163.50 165.21 282,580 -0.69(-0.42%)
Aug 18, 2017 165.45 166.70 165.04 165.90 226,795 +0.85(+0.51%)
Aug 17, 2017 168.53 169.46 164.84 165.05 254,693 -4.07(-2.41%)
Aug 16, 2017 169.29 170.39 168.15 169.12 352,173 +0.55(+0.33%)
Aug 15, 2017 168.00 169.45 167.66 168.57 378,407 +0.76(+0.45%)
Aug 14, 2017 165.05 168.11 164.65 167.81 406,009 +3.88(+2.37%)
Aug 11, 2017 164.56 165.44 163.58 163.93 291,686 -0.74(-0.45%)
Aug 10, 2017 164.20 166.33 164.20 164.67 721,973 -0.66(-0.40%)
Aug 09, 2017 162.85 165.44 162.23 165.33 388,617 +1.70(+1.04%)
Aug 08, 2017 162.39 164.22 161.59 163.63 741,632 +1.03(+0.63%)
Aug 07, 2017 161.37 163.75 161.05 162.60 502,425 +1.86(+1.16%)
Aug 04, 2017 160.07 161.71 159.69 160.74 313,379 +1.12(+0.70%)
Aug 03, 2017 162.84 164.00 158.65 159.62 736,621 -2.55(-1.57%)
Aug 02, 2017 166.90 168.93 161.42 162.17 591,168 -4.22(-2.54%)
Aug 01, 2017 163.00 167.00 162.05 166.39 1,255,536 +13.75(+9.01%)
Jul 31, 2017 155.00 155.64 152.28 152.64 519,200 -1.41(-0.92%)
Jul 28, 2017 153.17 154.83 153.06 154.05 281,170 +0.13(+0.08%)
Jul 27, 2017 157.95 158.35 153.31 153.92 350,132 -3.38(-2.15%)
Jul 26, 2017 157.55 158.61 156.52 157.30 194,994 +0.25(+0.16%)
Jul 25, 2017 157.35 157.94 155.71 157.05 361,416 +1.42(+0.91%)
Jul 24, 2017 157.03 158.39 155.33 155.63 726,809 +3.19(+2.09%)
Jul 21, 2017 150.62 152.58 150.31 152.44 284,369 +1.00(+0.66%)
Jul 20, 2017 151.82 152.24 149.97 151.44 196,988 +0.36(+0.24%)
Jul 19, 2017 150.00 151.95 149.31 151.08 270,125 +1.29(+0.86%)
Jul 18, 2017 148.80 151.50 147.02 149.79 625,262 -4.02(-2.61%)
Jul 17, 2017 156.00 157.83 153.21 153.81 388,425 -1.69(-1.09%)
Jul 14, 2017 152.28 156.10 152.28 155.50 206,025 +3.48(+2.29%)
Jul 13, 2017 152.02 153.95 151.47 152.02 317,303 +0.28(+0.18%)
Jul 12, 2017 152.48 153.43 151.05 151.74 408,820 +1.07(+0.71%)
Jul 11, 2017 150.33 151.27 149.51 150.67 337,559 -0.61(-0.40%)
Jul 10, 2017 150.42 151.85 150.23 151.28 254,360 +0.65(+0.43%)
Jul 07, 2017 147.99 151.14 147.44 150.63 259,311 +3.12(+2.12%)
Jul 06, 2017 147.54 149.10 146.70 147.51 367,715 -0.86(-0.58%)
Jul 05, 2017 146.82 149.00 145.81 148.37 235,693 +3.29(+2.27%)
Jul 03, 2017 145.89 147.68 144.71 145.08 166,147 -0.02(-0.01%)
Jun 30, 2017 144.85 146.50 143.45 145.10 319,533 +0.90(+0.62%)
Jun 29, 2017 145.87 147.51 142.58 144.20 358,984 -2.29(-1.56%)
Jun 28, 2017 146.26 147.55 144.58 146.49 397,029 +0.92(+0.63%)
Jun 27, 2017 147.34 147.99 145.33 145.57 377,700 -2.46(-1.66%)
Jun 26, 2017 148.25 149.29 147.22 148.03 463,548 +1.20(+0.82%)
Jun 23, 2017 148.76 146.83 568,124 +3.26(+2.27%)
Jun 22, 2017 143.85 144.99 142.40 143.57 337,898 +0.48(+0.34%)
Jun 21, 2017 142.75 144.06 142.02 143.09 274,335 +1.03(+0.73%)
Jun 20, 2017 144.83 144.95 141.65 142.06 292,240 -2.32(-1.61%)
Jun 19, 2017 141.61 144.86 141.03 144.38 330,830 +4.11(+2.93%)
Jun 16, 2017 139.00 141.75 138.94 140.27 581,841 +1.82(+1.31%)
Jun 15, 2017 138.25 139.63 136.62 138.45 238,387 -1.92(-1.37%)
Jun 14, 2017 141.90 142.53 138.71 140.37 202,066 -1.08(-0.76%)
Jun 13, 2017 140.20 142.37 139.50 141.45 250,334 +2.69(+1.94%)
Jun 12, 2017 141.57 142.04 137.00 138.76 423,604 -3.81(-2.67%)
Jun 09, 2017 146.00 146.49 139.33 142.57 430,093 -3.09(-2.12%)
Jun 08, 2017 145.84 146.00 142.39 145.66 220,355 +0.77(+0.53%)
Jun 07, 2017 144.23 145.67 143.24 144.89 344,391 +0.92(+0.64%)
Jun 06, 2017 142.96 145.98 141.34 143.97 431,126 +2.91(+2.06%)
Jun 05, 2017 142.45 142.68 140.59 141.06 195,829 -0.94(-0.66%)
Jun 02, 2017 140.74 142.64 140.18 142.00 280,606 +1.36(+0.97%)
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.