Ipg Photonics Corp (NQ: IPGP )

166.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 175.48 175.48 175.48 0 +2.75(+1.59%)
Aug 30, 2018 171.17 174.63 170.77 172.73 888,867 +1.53(+0.89%)
Aug 29, 2018 170.32 171.50 169.10 171.20 879,598 +0.54(+0.32%)
Aug 28, 2018 168.30 171.11 167.98 170.66 548,204 +2.65(+1.58%)
Aug 27, 2018 167.52 171.01 167.52 168.01 348,847 +1.10(+0.66%)
Aug 24, 2018 166.91 168.36 165.23 166.91 361,600 +1.00(+0.60%)
Aug 23, 2018 167.00 169.61 165.58 165.91 574,877 -0.86(-0.52%)
Aug 22, 2018 164.21 167.82 162.14 166.77 839,859 +2.56(+1.56%)
Aug 21, 2018 163.32 165.90 162.91 164.21 685,607 +1.94(+1.20%)
Aug 20, 2018 162.17 163.66 160.26 162.27 788,076 +0.21(+0.13%)
Aug 17, 2018 162.65 163.50 160.16 162.06 447,500 -1.75(-1.07%)
Aug 16, 2018 163.99 165.21 163.37 163.81 707,388 +2.10(+1.30%)
Aug 15, 2018 163.00 164.50 158.75 161.71 691,850 -2.82(-1.71%)
Aug 14, 2018 162.58 165.42 162.13 164.53 591,781 +1.95(+1.20%)
Aug 13, 2018 162.18 164.21 161.25 162.58 912,064 +0.11(+0.07%)
Aug 10, 2018 163.09 164.58 161.77 162.47 480,900 -2.17(-1.32%)
Aug 09, 2018 166.17 168.94 163.99 164.64 610,426 -0.70(-0.42%)
Aug 08, 2018 171.36 173.32 165.03 165.34 1,041,953 -6.96(-4.04%)
Aug 07, 2018 173.19 175.24 172.11 172.30 781,872 -0.49(-0.28%)
Aug 06, 2018 170.46 174.72 170.18 172.79 654,333 +2.33(+1.37%)
Aug 03, 2018 170.19 174.26 167.81 170.46 702,900 +0.18(+0.11%)
Aug 02, 2018 165.34 174.15 164.01 170.28 975,312 +4.72(+2.85%)
Aug 01, 2018 162.69 179.79 162.69 165.56 2,161,219 +1.52(+0.93%)
Jul 31, 2018 172.45 178.09 161.51 164.04 4,268,683 -60.26(-26.87%)
Jul 30, 2018 236.28 236.28 223.00 224.30 526,409 -11.32(-4.80%)
Jul 27, 2018 239.70 240.76 232.14 235.62 215,800 -4.54(-1.89%)
Jul 26, 2018 237.96 241.40 236.00 240.16 236,097 +0.27(+0.11%)
Jul 25, 2018 234.61 240.20 232.72 239.89 261,536 +6.00(+2.57%)
Jul 24, 2018 239.71 241.43 233.09 233.89 206,351 -4.12(-1.73%)
Jul 23, 2018 238.29 232.56 238.01 232,032 -0.06(-0.03%)
Jul 20, 2018 239.14 240.68 237.72 238.07 223,577 -1.79(-0.75%)
Jul 19, 2018 241.48 241.52 237.04 239.86 243,966 -2.67(-1.10%)
Jul 18, 2018 240.00 243.43 238.49 242.53 282,197 +3.05(+1.27%)
Jul 17, 2018 233.37 240.65 230.50 239.48 344,408 +5.40(+2.31%)
Jul 16, 2018 233.60 234.73 230.30 234.08 240,230 +1.20(+0.52%)
Jul 13, 2018 230.29 233.52 229.71 232.88 239,056 +1.68(+0.73%)
Jul 12, 2018 231.47 222.28 231.20 306,812 +8.92(+4.01%)
Jul 11, 2018 231.24 232.01 222.06 222.28 399,823 -11.48(-4.91%)
Jul 10, 2018 229.92 234.98 229.92 233.76 281,827 +4.22(+1.84%)
Jul 09, 2018 226.52 229.61 224.02 229.54 223,773 +4.27(+1.90%)
Jul 06, 2018 219.63 225.54 219.00 225.27 325,021 +2.48(+1.11%)
Jul 05, 2018 219.76 224.19 217.16 222.79 675,212 +4.29(+1.96%)
Jul 03, 2018 218.50 218.50 218.50 0 -4.06(-1.82%)
Jul 02, 2018 217.87 222.68 215.51 222.56 329,035 +1.93(+0.87%)
Jun 29, 2018 216.17 222.90 214.31 220.63 657,232 +6.83(+3.19%)
Jun 28, 2018 213.91 215.38 208.72 213.80 819,092 -1.39(-0.65%)
Jun 27, 2018 223.53 224.29 213.39 215.19 390,805 -7.14(-3.21%)
Jun 26, 2018 220.45 225.31 217.01 222.33 296,665 +2.42(+1.10%)
Jun 25, 2018 231.00 231.24 218.04 219.91 581,501 -14.34(-6.12%)
Jun 22, 2018 236.14 236.32 230.99 234.25 472,134 -0.40(-0.17%)
Jun 21, 2018 239.26 241.49 233.77 234.65 308,456 -4.44(-1.86%)
Jun 20, 2018 239.70 241.37 237.77 239.09 235,909 -0.29(-0.12%)
Jun 19, 2018 240.70 242.01 231.51 239.38 448,463 -4.46(-1.83%)
Jun 18, 2018 238.57 245.00 234.66 243.84 447,803 +2.86(+1.19%)
Jun 15, 2018 241.27 241.16 240.98 505,929 -0.18(-0.07%)
Jun 14, 2018 243.33 243.51 239.66 241.16 275,711 -0.18(-0.07%)
Jun 13, 2018 246.24 246.24 240.46 241.34 240,690 -2.94(-1.20%)
Jun 12, 2018 244.49 246.37 243.00 244.28 181,928 -1.06(-0.43%)
Jun 11, 2018 249.39 249.39 243.90 245.34 245,985 -3.61(-1.45%)
Jun 08, 2018 247.50 249.57 245.56 248.95 238,009 +0.47(+0.19%)
Jun 07, 2018 261.13 261.77 246.52 248.48 342,632 -12.38(-4.75%)
Jun 06, 2018 261.33 260.86 355,514 +4.61(+1.80%)
Jun 05, 2018 252.80 256.70 252.00 256.25 318,148 +3.45(+1.36%)
Jun 04, 2018 248.83 253.57 248.13 252.80 290,810 +5.82(+2.36%)
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.