Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	113.67	113.67	109.71	109.76	556,081	-3.58(-3.16%)
Mar 30, 2022	118.41	119.50	113.15	113.34	409,581	-6.36(-5.31%)
Mar 29, 2022	117.32	122.04	117.00	119.70	469,968	+5.58(+4.89%)
Mar 28, 2022	112.35	114.22	110.90	114.12	506,412	+1.22(+1.08%)
Mar 25, 2022	115.61	115.61	111.92	112.90	369,481	-2.47(-2.14%)
Mar 24, 2022	114.11	116.82	112.55	115.37	537,646	+2.38(+2.11%)
Mar 23, 2022	117.34	118.33	112.18	112.99	573,956	-5.43(-4.59%)
Mar 22, 2022	117.40	120.33	116.39	118.42	447,244	+1.69(+1.45%)
Mar 21, 2022	119.03	119.39	115.96	116.73	477,490	-2.27(-1.91%)
Mar 18, 2022	115.43	119.74	114.70	119.00	1,112,379	+2.37(+2.03%)
Mar 17, 2022	115.97	117.46	115.16	116.63	693,210	+0.03(+0.03%)
Mar 16, 2022	114.36	117.44	112.86	116.60	779,838	+4.11(+3.65%)
Mar 15, 2022	107.04	112.51	106.98	112.49	648,136	+6.13(+5.76%)
Mar 14, 2022	105.85	112.45	105.51	106.36	897,100	-4.44(-4.01%)
Mar 11, 2022	112.79	114.28	110.78	110.80	473,228	-1.70(-1.51%)
Mar 10, 2022	111.90	114.44	110.30	112.50	414,831	-1.65(-1.45%)
Mar 09, 2022	115.58	119.04	112.37	114.15	872,683	+2.01(+1.79%)
Mar 08, 2022	106.90	116.34	106.19	112.14	1,103,276	+6.09(+5.74%)
Mar 07, 2022	105.88	109.28	103.05	106.05	1,053,342	+0.85(+0.81%)
Mar 04, 2022	112.00	113.42	104.65	105.20	1,592,859	-8.80(-7.72%)
Mar 03, 2022	119.39	120.57	112.97	114.00	1,556,744	-11.38(-9.08%)
Mar 02, 2022	122.56	127.19	120.32	125.38	759,500	+3.86(+3.18%)
Mar 01, 2022	129.94	131.28	119.33	121.52	1,656,802	-8.83(-6.77%)
Feb 28, 2022	135.83	136.08	128.10	130.35	1,464,729	-7.71(-5.58%)
Feb 25, 2022	133.47	139.02	136.17	138.06	396,791	+4.44(+3.32%)
Feb 24, 2022	130.29	133.92	129.25	133.62	1,108,533	-1.25(-0.93%)
Feb 23, 2022	137.50	138.95	134.45	134.87	489,518	-0.92(-0.68%)
Feb 22, 2022	135.51	139.11	134.80	135.79	474,130	-1.02(-0.75%)
Feb 18, 2022				136.81	0	-1.27(-0.92%)
Feb 17, 2022	138.60	139.67	136.17	138.08	417,894	-2.57(-1.83%)
Feb 16, 2022	138.43	142.57	136.82	140.65	642,315	+3.10(+2.25%)
Feb 15, 2022	134.00	137.92	128.70	137.55	1,083,556	-9.13(-6.22%)
Feb 14, 2022	147.25	150.26	145.40	146.68	849,151	-1.21(-0.82%)
Feb 11, 2022	155.62	157.50	146.51	147.89	460,570	-7.67(-4.93%)
Feb 10, 2022	155.72	161.97	154.79	155.56	291,881	-3.53(-2.22%)
Feb 09, 2022	152.31	159.55	151.72	159.09	332,235	+8.20(+5.43%)
Feb 08, 2022	148.04	151.57	148.04	150.89	391,410	+2.14(+1.44%)
Feb 07, 2022	150.23	153.52	148.66	148.75	261,864	-1.20(-0.80%)
Feb 04, 2022	146.73	150.51	145.12	149.95	274,837	+2.57(+1.74%)
Feb 03, 2022	147.27	148.55	143.01	147.38	367,631	-1.62(-1.09%)
Feb 02, 2022	152.00	152.75	148.08	149.00	282,419	-2.67(-1.76%)
Feb 01, 2022	154.64	154.64	150.22	151.67	276,933	-2.80(-1.81%)
Jan 31, 2022	144.59	154.80		154.47	338,397	+10.13(+7.02%)
Jan 28, 2022	142.58	144.35	138.85	144.34	221,920	+1.76(+1.23%)
Jan 27, 2022	145.64	146.47	141.62	142.58	244,923	-1.43(-0.99%)
Jan 26, 2022	149.50	151.69	143.03	144.01	284,120	-3.44(-2.33%)
Jan 25, 2022	150.98	152.64	144.94	147.45	329,469	-6.34(-4.12%)
Jan 24, 2022	145.07	154.26	142.12	153.79	517,653	+6.64(+4.51%)
Jan 21, 2022	149.26	152.29	147.02	147.15	388,346	-2.94(-1.96%)
Jan 20, 2022	154.47	156.15	149.67	150.09	227,542	-3.49(-2.27%)
Jan 19, 2022	159.77	161.45	153.27	153.58	216,442	-6.16(-3.86%)
Jan 18, 2022	158.95	162.15	157.62	159.74	248,934	-1.51(-0.94%)
Jan 14, 2022				161.25	0	+0.00(+0.00%)
Jan 13, 2022	166.83	167.74	161.04	161.25	197,036	-4.49(-2.71%)
Jan 12, 2022	168.57	170.60	165.37	165.74	189,985	-1.96(-1.17%)
Jan 11, 2022	164.57	167.74	162.71	167.70	185,605	+3.36(+2.04%)
Jan 10, 2022	161.43	164.46	157.12	164.34	273,805	+1.73(+1.06%)
Jan 07, 2022	166.41	167.41	161.24	162.61	251,559	-4.63(-2.77%)
Jan 06, 2022	169.19	170.75	167.11	167.24	248,778	-2.24(-1.32%)
Jan 05, 2022	174.07	176.63	169.32	169.48	146,325	-5.08(-2.91%)
Jan 04, 2022	174.28	176.11	171.44	174.56	186,585	+0.76(+0.44%)