Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	142.63	145.32	142.63	144.92	231,400	+1.50(+1.05%)
Dec 30, 2019	143.85	144.12	141.33	143.42	232,358	-0.50(-0.35%)
Dec 27, 2019	146.56	146.87	143.63	143.92	222,900	-2.23(-1.53%)
Dec 26, 2019	145.00	146.52	144.44	146.15	185,724	+1.50(+1.04%)
Dec 24, 2019	144.94	144.94	143.76	144.65	125,200	+0.01(+0.01%)
Dec 23, 2019	143.65	144.96	142.86	144.64	261,894	+1.67(+1.17%)
Dec 20, 2019	147.77	148.00	142.34	142.97	654,300	-3.32(-2.27%)
Dec 19, 2019	148.01	148.26	145.86	146.29	335,883	-1.10(-0.75%)
Dec 18, 2019	148.82	149.91	146.83	147.39	471,456	-1.33(-0.89%)
Dec 17, 2019	146.50	148.89	145.39	148.72	313,652	+2.94(+2.02%)
Dec 16, 2019	146.00	148.79	145.09	145.78	348,356	+1.16(+0.80%)
Dec 13, 2019	143.14	146.94	141.53	144.62	488,000	+1.42(+0.99%)
Dec 12, 2019	138.85	143.98	137.55	143.20	918,876	+4.56(+3.29%)
Dec 11, 2019	137.38	141.65	137.38	138.64	254,103	+1.83(+1.34%)
Dec 10, 2019	137.51	139.40	136.43	136.81	391,700	-0.57(-0.41%)
Dec 09, 2019	141.94	141.99	137.32	137.38	296,673	-4.60(-3.24%)
Dec 06, 2019	142.19	143.55	141.62	141.98	302,300	+1.81(+1.29%)
Dec 05, 2019	142.25	142.60	138.43	140.17	365,955	-3.08(-2.15%)
Dec 04, 2019	141.60	144.22	141.60	143.25	334,803	+3.68(+2.64%)
Dec 03, 2019	136.31	139.79	134.43	139.57	343,363	+0.31(+0.22%)
Dec 02, 2019	142.95	144.50	138.95	139.26	396,605	-2.83(-1.99%)
Nov 29, 2019	144.27	144.81	141.98	142.09	206,400	-2.73(-1.89%)
Nov 27, 2019	141.03	144.97	141.03	144.82	302,700	+3.97(+2.82%)
Nov 26, 2019	142.09	143.64	140.39	140.85	243,530	-1.93(-1.35%)
Nov 25, 2019	140.65	142.87	139.74	142.78	392,698	+3.36(+2.41%)
Nov 22, 2019	138.51	139.74	137.06	139.42	244,700	+0.89(+0.64%)
Nov 21, 2019	137.17	138.89	136.31	138.53	274,710	+1.39(+1.01%)
Nov 20, 2019	136.10	138.51	135.64	137.14	345,663	-0.41(-0.30%)
Nov 19, 2019	137.89	138.12	136.19	137.55	327,997	+1.03(+0.75%)
Nov 18, 2019	140.07	140.98	136.00	136.52	357,729	-4.33(-3.07%)
Nov 15, 2019	140.70	142.49	139.55	140.85	362,800	+1.69(+1.21%)
Nov 14, 2019	139.09	140.43	138.70	139.16	257,833	-0.66(-0.47%)
Nov 13, 2019	140.17	141.31	138.84	139.82	343,251	-1.08(-0.77%)
Nov 12, 2019	142.72	143.72	139.96	140.90	415,498	-1.89(-1.32%)
Nov 11, 2019	146.01	146.66	142.71	142.79	389,706	-4.46(-3.03%)
Nov 08, 2019	147.76	148.58	145.78	147.25	384,900	-0.76(-0.51%)
Nov 07, 2019	150.61	152.47	147.78	148.01	421,166	-0.53(-0.36%)
Nov 06, 2019	152.41	152.41	147.35	148.54	623,943	-4.56(-2.98%)
Nov 05, 2019	145.73	153.51	145.73	153.10	821,284	+7.59(+5.22%)
Nov 04, 2019	142.36	145.98	141.08	145.51	597,449	+5.82(+4.17%)
Nov 01, 2019	134.65	139.79	134.65	139.69	549,200	+5.41(+4.03%)
Oct 31, 2019	133.71	134.71	130.26	134.28	577,828	+0.72(+0.54%)
Oct 30, 2019	125.01	133.96	122.97	133.56	1,002,901	+9.11(+7.32%)
Oct 29, 2019	130.00	134.15	122.74	124.45	1,633,759	-19.38(-13.47%)
Oct 28, 2019	144.70	146.46	143.72	143.83	445,378	+0.76(+0.53%)
Oct 25, 2019	139.35	143.46	139.27	143.07	276,300	+3.97(+2.85%)
Oct 24, 2019	138.45	139.69	137.56	139.10	192,561	+2.17(+1.58%)
Oct 23, 2019	138.76	139.22	135.75	136.93	346,879	-2.72(-1.95%)
Oct 22, 2019	137.13	139.85	135.87	139.65	292,031	+2.91(+2.13%)
Oct 21, 2019	136.39	138.19	135.19	136.74	385,942	+1.98(+1.47%)
Oct 18, 2019	134.35	135.18	132.96	134.76	239,300	-0.19(-0.14%)
Oct 17, 2019	130.98	135.86	130.93	134.95	272,631	+4.86(+3.74%)
Oct 16, 2019	131.77	132.57	128.59	130.09	318,996	-1.75(-1.33%)
Oct 15, 2019	125.87	132.99	125.53	131.84	484,131	+6.44(+5.14%)
Oct 14, 2019	130.73	130.73	125.16	125.40	614,244	-10.61(-7.80%)
Oct 11, 2019	133.86	137.43	133.16	136.01	415,900	+6.05(+4.66%)
Oct 10, 2019	127.00	131.42	127.00	129.96	419,183	+2.88(+2.27%)
Oct 09, 2019	126.27	128.22	125.44	127.08	273,226	+2.36(+1.89%)
Oct 08, 2019	129.26	129.87	124.55	124.72	401,026	-6.96(-5.29%)
Oct 07, 2019	130.86	132.82	130.27	131.68	297,629	-0.14(-0.11%)
Oct 04, 2019	129.27	132.27	125.02	131.82	342,400	+3.04(+2.36%)
Oct 03, 2019	128.90	129.74	126.69	128.78	348,130	-0.14(-0.11%)
Oct 02, 2019	130.12	130.58	126.77	128.92	462,035	-3.44(-2.60%)