Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.63 +0.06 (+0.07%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 75.20 77.27 73.43 75.97 533,242 +1.42(+1.90%)
Sep 29, 2015 72.69 77.09 72.20 74.55 802,125 +2.21(+3.06%)
Sep 28, 2015 75.00 75.58 71.63 72.34 753,431 -3.29(-4.35%)
Sep 25, 2015 78.49 78.69 75.16 75.63 668,414 -1.92(-2.48%)
Sep 24, 2015 78.81 79.00 77.04 77.55 513,364 -2.20(-2.76%)
Sep 23, 2015 80.95 81.16 79.47 79.75 272,015 -0.89(-1.10%)
Sep 22, 2015 80.79 81.40 80.03 80.64 351,838 -0.94(-1.15%)
Sep 21, 2015 84.06 84.59 80.88 81.58 384,445 -0.98(-1.19%)
Sep 18, 2015 80.64 82.99 80.55 82.56 629,217 +0.58(+0.71%)
Sep 17, 2015 81.71 83.38 81.60 81.98 201,013 +0.00(+0.00%)
Sep 16, 2015 81.74 82.05 79.50 81.98 379,577 +0.54(+0.66%)
Sep 15, 2015 82.20 82.91 80.64 81.44 519,834 -1.15(-1.39%)
Sep 14, 2015 84.06 84.34 82.09 82.59 257,694 -1.53(-1.82%)
Sep 11, 2015 81.85 84.19 81.85 84.12 315,307 +1.63(+1.98%)
Sep 10, 2015 82.54 83.39 81.67 82.49 320,849 -0.49(-0.59%)
Sep 09, 2015 84.32 85.64 82.67 82.98 274,479 -0.30(-0.36%)
Sep 08, 2015 82.62 83.73 81.41 83.28 425,928 +2.30(+2.84%)
Sep 04, 2015 81.40 80.98 80.98 80.98 319,100 -1.45(-1.76%)
Sep 03, 2015 84.08 85.12 82.31 82.43 333,144 -1.40(-1.67%)
Sep 02, 2015 82.49 83.86 80.82 83.83 392,509 +2.25(+2.76%)
Sep 01, 2015 82.26 83.61 81.37 81.58 515,824 -2.84(-3.36%)
Aug 31, 2015 85.63 86.01 84.22 84.42 367,367 -1.46(-1.70%)
Aug 28, 2015 85.76 86.77 84.84 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 82.66 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%)
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.