Skip to main content

Ipg Photonics Corp (NQ: IPGP )

68.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.98 18.99 18.39 18.47 44,204 -0.29(-1.55%)
Aug 30, 2007 18.40 19.01 18.40 18.76 33,855 +0.11(+0.59%)
Aug 29, 2007 18.37 18.75 18.13 18.65 34,352 +0.39(+2.14%)
Aug 28, 2007 18.77 18.80 18.24 18.26 48,598 -0.86(-4.50%)
Aug 27, 2007 18.91 19.40 18.83 19.12 130,181 +0.19(+1.00%)
Aug 24, 2007 18.99 19.02 18.60 18.93 81,301 -0.10(-0.53%)
Aug 23, 2007 18.69 19.38 18.51 19.03 226,473 +0.39(+2.09%)
Aug 22, 2007 18.87 18.87 18.46 18.64 36,889 +0.00(+0.00%)
Aug 21, 2007 19.15 19.15 18.55 18.64 52,947 -0.41(-2.15%)
Aug 20, 2007 18.87 19.11 18.66 19.05 67,141 +0.21(+1.11%)
Aug 17, 2007 18.21 18.90 17.67 18.84 137,894 +1.16(+6.56%)
Aug 16, 2007 18.12 18.28 17.27 17.68 242,627 -0.41(-2.27%)
Aug 15, 2007 18.18 18.34 18.00 18.09 74,750 -0.20(-1.09%)
Aug 14, 2007 18.41 18.44 17.92 18.29 153,496 -0.10(-0.54%)
Aug 13, 2007 19.39 19.39 18.11 18.39 110,709 -0.69(-3.62%)
Aug 10, 2007 19.14 19.65 18.85 19.08 180,879 -0.36(-1.85%)
Aug 09, 2007 18.00 19.50 18.00 19.44 184,444 +1.15(+6.29%)
Aug 08, 2007 19.25 20.22 18.25 18.29 428,309 +0.26(+1.44%)
Aug 07, 2007 17.10 19.00 16.53 18.03 471,574 -1.30(-6.73%)
Aug 06, 2007 19.00 19.76 18.35 19.33 196,064 +0.23(+1.20%)
Aug 03, 2007 19.11 19.70 18.95 19.10 133,286 -0.82(-4.12%)
Aug 02, 2007 19.12 20.08 18.85 19.92 231,821 +0.83(+4.35%)
Aug 01, 2007 19.06 19.27 18.26 19.09 157,450 -0.08(-0.42%)
Jul 31, 2007 19.44 19.48 19.13 19.17 74,221 -0.09(-0.47%)
Jul 30, 2007 19.13 19.45 19.00 19.26 70,278 +0.14(+0.73%)
Jul 27, 2007 19.41 19.46 18.94 19.12 95,870 -0.45(-2.30%)
Jul 26, 2007 19.20 19.60 19.01 19.57 114,030 +0.17(+0.88%)
Jul 25, 2007 19.47 19.61 19.27 19.40 95,463 -0.01(-0.05%)
Jul 24, 2007 19.85 19.90 19.39 19.41 109,188 -0.59(-2.95%)
Jul 23, 2007 20.04 20.20 19.81 20.00 82,606 +0.01(+0.05%)
Jul 20, 2007 20.00 20.41 19.95 19.99 198,399 -0.05(-0.25%)
Jul 19, 2007 20.20 20.29 19.99 20.04 131,278 +0.02(+0.10%)
Jul 18, 2007 20.17 20.40 19.99 20.02 258,358 -0.31(-1.52%)
Jul 17, 2007 20.00 20.41 19.98 20.33 145,852 +0.30(+1.50%)
Jul 16, 2007 19.99 20.25 19.87 20.03 186,082 +0.04(+0.20%)
Jul 13, 2007 19.99 20.07 19.69 19.99 206,244 -0.01(-0.05%)
Jul 12, 2007 19.50 20.10 19.29 20.00 259,134 +0.57(+2.93%)
Jul 11, 2007 19.31 19.48 19.15 19.43 152,127 +0.07(+0.36%)
Jul 10, 2007 19.27 19.50 18.95 19.36 66,560 +0.05(+0.26%)
Jul 09, 2007 19.31 19.54 19.23 19.31 204,424 -0.03(-0.16%)
Jul 06, 2007 18.84 19.42 18.75 19.34 104,971 +0.45(+2.38%)
Jul 05, 2007 19.11 19.13 18.75 18.89 45,631 -0.34(-1.77%)
Jul 03, 2007 19.37 19.47 18.92 19.23 42,160 -0.17(-0.88%)
Jul 02, 2007 20.04 20.07 19.20 19.40 246,855 -0.55(-2.76%)
Jun 29, 2007 20.15 20.30 19.88 19.95 92,015 -0.31(-1.53%)
Jun 28, 2007 20.35 20.35 20.07 20.26 144,413 -0.06(-0.30%)
Jun 27, 2007 20.25 20.55 20.10 20.32 252,521 -0.11(-0.54%)
Jun 26, 2007 20.92 20.92 20.08 20.43 155,100 -0.35(-1.68%)
Jun 25, 2007 21.25 21.57 20.61 20.78 190,027 -0.47(-2.21%)
Jun 22, 2007 21.28 21.39 20.85 21.25 491,542 -0.12(-0.56%)
Jun 21, 2007 21.29 21.37 21.01 21.37 81,194 +0.07(+0.33%)
Jun 20, 2007 21.20 21.45 21.13 21.30 148,500 +0.19(+0.90%)
Jun 19, 2007 21.14 21.23 20.87 21.11 88,900 -0.08(-0.38%)
Jun 18, 2007 21.23 21.23 21.00 21.19 128,700 +0.14(+0.67%)
Jun 15, 2007 21.02 21.20 20.61 21.05 277,800 +0.09(+0.43%)
Jun 14, 2007 20.55 20.97 20.29 20.96 81,900 +0.20(+0.96%)
Jun 13, 2007 20.29 20.95 20.29 20.76 52,400 +0.44(+2.17%)
Jun 12, 2007 20.10 21.00 19.96 20.32 202,700 -0.17(-0.83%)
Jun 11, 2007 21.24 21.43 20.26 20.49 280,146 -1.02(-4.74%)
Jun 08, 2007 22.18 22.31 21.34 21.51 140,122 -0.85(-3.80%)
Jun 07, 2007 22.72 23.00 22.21 22.36 384,158 -0.20(-0.89%)
Jun 06, 2007 22.86 22.86 21.65 22.56 101,077 -0.53(-2.30%)
Jun 05, 2007 23.19 23.94 22.31 23.09 132,184 -0.35(-1.49%)
Jun 04, 2007 22.90 23.47 22.65 23.44 128,570 +0.46(+2.00%)
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.