Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.00 -0.57 (-0.63%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.32 17.98 17.22 17.72 152,268 +0.38(+2.17%)
Jan 30, 2008 17.39 17.72 17.23 17.34 154,055 +0.17(+0.98%)
Jan 29, 2008 18.00 18.26 17.15 17.17 190,963 -0.33(-1.87%)
Jan 28, 2008 17.24 17.86 17.07 17.50 206,352 +0.71(+4.25%)
Jan 25, 2008 18.26 18.31 16.65 16.79 507,366 -0.72(-4.13%)
Jan 24, 2008 16.12 17.84 16.09 17.51 584,770 +1.48(+9.27%)
Jan 23, 2008 16.26 16.76 15.32 16.03 371,542 -0.59(-3.57%)
Jan 22, 2008 16.40 17.26 16.17 16.62 216,078 -0.27(-1.58%)
Jan 21, 2008 17.09 17.48 16.71 16.89 283,262 +0.00(+0.00%)
Jan 18, 2008 17.09 17.48 16.71 16.89 283,262 -0.22(-1.27%)
Jan 17, 2008 18.06 18.11 16.92 17.10 192,771 -0.95(-5.26%)
Jan 16, 2008 18.36 18.52 18.02 18.05 198,040 -0.32(-1.72%)
Jan 15, 2008 18.61 18.63 18.32 18.37 141,930 -0.42(-2.21%)
Jan 14, 2008 18.70 19.10 18.41 18.79 213,516 +0.02(+0.11%)
Jan 11, 2008 18.90 19.20 18.74 18.77 387,228 -0.24(-1.25%)
Jan 10, 2008 18.66 19.21 18.39 19.01 105,787 +0.17(+0.89%)
Jan 09, 2008 18.61 18.86 18.10 18.84 226,995 +0.25(+1.33%)
Jan 08, 2008 19.17 19.17 18.57 18.59 329,246 -0.48(-2.54%)
Jan 07, 2008 19.54 19.58 18.77 19.07 208,268 -0.42(-2.13%)
Jan 04, 2008 19.31 19.70 19.01 19.49 208,719 +0.03(+0.15%)
Jan 03, 2008 19.28 19.55 19.18 19.46 143,575 +0.06(+0.31%)
Jan 02, 2008 19.80 20.07 19.08 19.40 322,235 -0.39(-1.95%)
Jan 01, 2008 19.97 20.12 19.78 19.79 60,412 +0.00(+0.00%)
Dec 31, 2007 19.97 20.12 19.78 19.79 60,412 -0.29(-1.43%)
Dec 28, 2007 20.17 20.38 20.07 20.07 63,543 -0.06(-0.30%)
Dec 27, 2007 20.42 20.45 20.08 20.13 106,078 -0.29(-1.41%)
Dec 26, 2007 19.78 20.42 19.78 20.42 121,974 +0.41(+2.03%)
Dec 24, 2007 20.48 20.50 19.82 20.01 93,964 -0.52(-2.55%)
Dec 21, 2007 19.41 20.56 19.28 20.54 332,139 +1.39(+7.24%)
Dec 20, 2007 19.01 19.17 18.61 19.15 174,473 +0.38(+2.00%)
Dec 19, 2007 18.84 18.98 18.35 18.78 97,790 +0.00(+0.00%)
Dec 18, 2007 18.52 18.81 18.26 18.78 113,136 +0.34(+1.83%)
Dec 17, 2007 19.53 19.53 18.24 18.44 224,162 -1.09(-5.58%)
Dec 14, 2007 19.65 20.17 19.47 19.53 126,133 -0.29(-1.45%)
Dec 13, 2007 19.67 19.82 19.47 19.82 127,964 +0.00(+0.00%)
Dec 12, 2007 19.89 20.02 19.61 19.82 162,075 +0.27(+1.37%)
Dec 11, 2007 19.90 20.28 19.55 19.55 207,431 -0.30(-1.50%)
Dec 10, 2007 20.23 20.23 19.70 19.85 370,855 -0.42(-2.05%)
Dec 07, 2007 20.27 20.28 20.10 20.26 118,473 +0.00(+0.00%)
Dec 06, 2007 20.15 20.27 19.81 20.26 144,950 +0.17(+0.84%)
Dec 05, 2007 20.04 20.27 19.80 20.09 166,827 +0.29(+1.45%)
Dec 04, 2007 20.10 20.13 19.81 19.81 165,261 -0.29(-1.43%)
Dec 03, 2007 20.54 20.54 19.94 20.09 210,246 -0.05(-0.25%)
Nov 30, 2007 20.07 20.84 19.88 20.14 241,499 +0.27(+1.34%)
Nov 29, 2007 20.29 20.29 19.79 19.88 137,017 -0.42(-2.05%)
Nov 28, 2007 20.12 20.43 20.10 20.29 130,877 +0.40(+1.99%)
Nov 27, 2007 19.80 19.95 19.55 19.90 146,907 +0.10(+0.50%)
Nov 26, 2007 19.58 19.86 19.51 19.80 243,038 +0.21(+1.06%)
Nov 23, 2007 19.68 19.81 19.13 19.59 109,124 -0.07(-0.35%)
Nov 21, 2007 19.28 20.03 18.71 19.66 201,795 +0.30(+1.53%)
Nov 20, 2007 19.18 19.51 19.05 19.36 107,516 +0.19(+0.98%)
Nov 19, 2007 19.20 19.37 18.69 19.17 124,202 -0.05(-0.26%)
Nov 16, 2007 19.66 19.66 19.18 19.22 103,463 -0.37(-1.87%)
Nov 15, 2007 19.93 20.00 19.43 19.59 81,268 -0.33(-1.64%)
Nov 14, 2007 20.44 20.44 19.69 19.92 133,283 -0.32(-1.57%)
Nov 13, 2007 20.74 20.89 20.11 20.23 181,806 -0.49(-2.39%)
Nov 12, 2007 20.95 21.04 20.05 20.73 208,322 -0.30(-1.41%)
Nov 09, 2007 20.66 21.28 20.41 21.02 353,561 +0.44(+2.12%)
Nov 08, 2007 20.14 20.79 20.00 20.59 206,567 +0.44(+2.16%)
Nov 07, 2007 19.81 20.42 19.12 20.15 232,513 +0.35(+1.75%)
Nov 06, 2007 21.28 21.28 19.52 19.81 590,186 +1.05(+5.59%)
Nov 05, 2007 18.79 19.09 18.51 18.76 114,600 -0.10(-0.53%)
Nov 02, 2007 18.26 19.76 18.09 18.86 198,276 +0.75(+4.16%)
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.