Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	155.07	157.50	154.30	156.07	823,900	-2.74(-1.73%)
Sep 27, 2018	155.51	160.52	154.82	158.81	788,396	+3.35(+2.15%)
Sep 26, 2018	160.76	160.76	154.99	155.46	732,353	-6.00(-3.72%)
Sep 25, 2018	164.42	164.51	161.29	161.46	423,712	-2.95(-1.79%)
Sep 24, 2018	167.77	167.77	161.74	164.41	725,854	-4.93(-2.91%)
Sep 21, 2018	167.51	172.49	167.07	169.34	1,387,900	+6.78(+4.17%)
Sep 20, 2018	161.60	164.35	160.58	162.56	544,528	+2.00(+1.25%)
Sep 19, 2018	159.82	161.86	159.01	160.56	360,723	+0.87(+0.54%)
Sep 18, 2018	157.01	160.72	156.91	159.69	503,158	+2.13(+1.35%)
Sep 17, 2018	159.64	159.64	155.77	157.56	586,187	-1.85(-1.16%)
Sep 14, 2018	159.17	160.55	158.40	159.41	290,200	+1.18(+0.75%)
Sep 13, 2018	158.88	160.77	157.55	158.23	456,491	+0.79(+0.50%)
Sep 12, 2018	154.85	157.96	153.37	157.44	493,557	+1.71(+1.10%)
Sep 11, 2018	157.04	157.72	154.03	155.73	499,193	-1.99(-1.26%)
Sep 10, 2018	157.91	159.15	156.56	157.72	501,420	+0.25(+0.16%)
Sep 07, 2018	156.55	159.93	155.31	157.47	707,800	+0.47(+0.30%)
Sep 06, 2018	161.99	162.26	154.68	157.00	1,123,846	-4.08(-2.53%)
Sep 05, 2018	168.80	169.44	160.32	161.08	906,815	-7.72(-4.57%)
Sep 04, 2018	175.71	176.08	168.05	168.80	974,875	-6.68(-3.81%)
Aug 31, 2018		175.48	175.48	175.48	0	+2.75(+1.59%)
Aug 30, 2018	171.17	174.63	170.77	172.73	888,867	+1.53(+0.89%)
Aug 29, 2018	170.32	171.50	169.10	171.20	879,598	+0.54(+0.32%)
Aug 28, 2018	168.30	171.11	167.98	170.66	548,204	+2.65(+1.58%)
Aug 27, 2018	167.52	171.01	167.52	168.01	348,847	+1.10(+0.66%)
Aug 24, 2018	166.91	168.36	165.23	166.91	361,600	+1.00(+0.60%)
Aug 23, 2018	167.00	169.61	165.58	165.91	574,877	-0.86(-0.52%)
Aug 22, 2018	164.21	167.82	162.14	166.77	839,859	+2.56(+1.56%)
Aug 21, 2018	163.32	165.90	162.91	164.21	685,607	+1.94(+1.20%)
Aug 20, 2018	162.17	163.66	160.26	162.27	788,076	+0.21(+0.13%)
Aug 17, 2018	162.65	163.50	160.16	162.06	447,500	-1.75(-1.07%)
Aug 16, 2018	163.99	165.21	163.37	163.81	707,388	+2.10(+1.30%)
Aug 15, 2018	163.00	164.50	158.75	161.71	691,850	-2.82(-1.71%)
Aug 14, 2018	162.58	165.42	162.13	164.53	591,781	+1.95(+1.20%)
Aug 13, 2018	162.18	164.21	161.25	162.58	912,064	+0.11(+0.07%)
Aug 10, 2018	163.09	164.58	161.77	162.47	480,900	-2.17(-1.32%)
Aug 09, 2018	166.17	168.94	163.99	164.64	610,426	-0.70(-0.42%)
Aug 08, 2018	171.36	173.32	165.03	165.34	1,041,953	-6.96(-4.04%)
Aug 07, 2018	173.19	175.24	172.11	172.30	781,872	-0.49(-0.28%)
Aug 06, 2018	170.46	174.72	170.18	172.79	654,333	+2.33(+1.37%)
Aug 03, 2018	170.19	174.26	167.81	170.46	702,900	+0.18(+0.11%)
Aug 02, 2018	165.34	174.15	164.01	170.28	975,312	+4.72(+2.85%)
Aug 01, 2018	162.69	179.79	162.69	165.56	2,161,219	+1.52(+0.93%)
Jul 31, 2018	172.45	178.09	161.51	164.04	4,268,683	-60.26(-26.87%)
Jul 30, 2018	236.28	236.28	223.00	224.30	526,409	-11.32(-4.80%)
Jul 27, 2018	239.70	240.76	232.14	235.62	215,800	-4.54(-1.89%)
Jul 26, 2018	237.96	241.40	236.00	240.16	236,097	+0.27(+0.11%)
Jul 25, 2018	234.61	240.20	232.72	239.89	261,536	+6.00(+2.57%)
Jul 24, 2018	239.71	241.43	233.09	233.89	206,351	-4.12(-1.73%)
Jul 23, 2018		238.29	232.56	238.01	232,032	-0.06(-0.03%)
Jul 20, 2018	239.14	240.68	237.72	238.07	223,577	-1.79(-0.75%)
Jul 19, 2018	241.48	241.52	237.04	239.86	243,966	-2.67(-1.10%)
Jul 18, 2018	240.00	243.43	238.49	242.53	282,197	+3.05(+1.27%)
Jul 17, 2018	233.37	240.65	230.50	239.48	344,408	+5.40(+2.31%)
Jul 16, 2018	233.60	234.73	230.30	234.08	240,230	+1.20(+0.52%)
Jul 13, 2018	230.29	233.52	229.71	232.88	239,056	+1.68(+0.73%)
Jul 12, 2018		231.47	222.28	231.20	306,812	+8.92(+4.01%)
Jul 11, 2018	231.24	232.01	222.06	222.28	399,823	-11.48(-4.91%)
Jul 10, 2018	229.92	234.98	229.92	233.76	281,827	+4.22(+1.84%)
Jul 09, 2018	226.52	229.61	224.02	229.54	223,773	+4.27(+1.90%)
Jul 06, 2018	219.63	225.54	219.00	225.27	325,021	+2.48(+1.11%)
Jul 05, 2018	219.76	224.19	217.16	222.79	675,212	+4.29(+1.96%)
Jul 03, 2018		218.50	218.50	218.50	0	-4.06(-1.82%)