Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	160.69	162.24	159.69	161.73	304,220	+2.08(+1.30%)
Aug 28, 2020	156.15	160.46	154.19	159.65	247,000	+4.34(+2.79%)
Aug 27, 2020	156.07	157.07	154.08	155.31	312,498	-1.35(-0.86%)
Aug 26, 2020	153.26	157.14	152.11	156.66	271,226	+4.08(+2.67%)
Aug 25, 2020	151.53	153.49	151.07	152.58	237,460	+0.84(+0.55%)
Aug 24, 2020	150.93	154.29	150.56	151.74	232,540	+1.16(+0.77%)
Aug 21, 2020	150.65	152.29	149.51	150.58	209,700	+0.14(+0.09%)
Aug 20, 2020	153.69	153.97	149.81	150.44	377,449	-3.80(-2.46%)
Aug 19, 2020	155.94	156.99	153.44	154.24	245,944	-0.65(-0.42%)
Aug 18, 2020	160.28	160.28	154.45	154.89	362,113	-6.81(-4.21%)
Aug 17, 2020	159.29	162.77	159.29	161.70	178,042	+3.45(+2.18%)
Aug 14, 2020	159.90	161.12	157.50	158.25	214,300	-1.76(-1.10%)
Aug 13, 2020	160.45	162.06	158.60	160.01	263,318	-0.74(-0.46%)
Aug 12, 2020	160.38	162.05	159.02	160.75	364,604	+1.81(+1.14%)
Aug 11, 2020	157.54	162.28	156.47	158.94	558,682	+0.74(+0.47%)
Aug 10, 2020	162.63	164.53	157.38	158.20	474,682	-5.06(-3.10%)
Aug 07, 2020	164.54	164.54	161.22	163.26	392,800	-1.76(-1.07%)
Aug 06, 2020	166.92	166.94	163.57	165.02	474,938	-1.65(-0.99%)
Aug 05, 2020	171.10	173.25	165.12	166.67	366,382	-0.99(-0.59%)
Aug 04, 2020	177.88	177.88	161.05	167.66	879,211	-12.35(-6.86%)
Aug 03, 2020	180.61	183.44	178.96	180.01	497,878	+1.00(+0.56%)
Jul 31, 2020	181.78	182.05	177.06	179.01	529,800	-1.96(-1.08%)
Jul 30, 2020	178.25	182.48	176.86	180.97	385,022	-0.53(-0.29%)
Jul 29, 2020	181.87	183.83	180.69	181.50	411,022	+0.97(+0.54%)
Jul 28, 2020	181.72	183.35	180.12	180.53	279,787	-2.54(-1.39%)
Jul 27, 2020	176.93	183.74	175.01	183.07	280,650	+7.78(+4.44%)
Jul 24, 2020	174.84	179.20	173.06	175.29	383,600	-3.45(-1.93%)
Jul 23, 2020	177.69	182.35	177.41	178.74	245,635	+0.80(+0.45%)
Jul 22, 2020	179.03	181.67	176.32	177.94	254,381	-2.05(-1.14%)
Jul 21, 2020	183.33	184.02	179.64	179.99	336,621	+0.10(+0.06%)
Jul 20, 2020	175.29	180.04	175.05	179.89	366,413	+3.97(+2.26%)
Jul 17, 2020	171.00	176.73	170.98	175.92	394,300	+4.92(+2.88%)
Jul 16, 2020	168.70	171.31	167.49	171.00	417,759	-0.10(-0.06%)
Jul 15, 2020	166.94	171.33	165.46	171.10	496,575	+6.36(+3.86%)
Jul 14, 2020	159.15	164.92	156.54	164.74	309,497	+5.50(+3.45%)
Jul 13, 2020	162.85	166.48	159.07	159.24	294,559	-2.38(-1.47%)
Jul 10, 2020	165.21	165.28	160.99	161.62	183,600	-2.46(-1.50%)
Jul 09, 2020	162.06	165.64	160.74	164.08	238,712	+2.38(+1.47%)
Jul 08, 2020	163.42	163.95	160.05	161.70	125,236	-0.31(-0.19%)
Jul 07, 2020	163.93	165.64	161.71	162.01	169,496	-2.83(-1.72%)
Jul 06, 2020	162.71	165.82	161.39	164.84	325,665	+5.76(+3.62%)
Jul 02, 2020	156.54	162.40	156.54	159.08	291,200	+3.30(+2.12%)
Jul 01, 2020	161.75	161.75	155.42	155.78	200,532	-4.61(-2.87%)
Jun 30, 2020	157.53	162.55	157.53	160.39	272,727	+3.23(+2.06%)
Jun 29, 2020	156.79	158.29	154.26	157.16	135,057	+1.94(+1.25%)
Jun 26, 2020	157.49	159.91	154.69	155.22	313,800	-2.36(-1.50%)
Jun 25, 2020	156.00	157.99	153.42	157.58	185,892	+0.37(+0.24%)
Jun 24, 2020	158.23	160.29	156.89	157.21	238,922	-3.90(-2.42%)
Jun 23, 2020	165.19	165.19	160.88	161.11	263,090	-2.19(-1.34%)
Jun 22, 2020	161.39	164.24	157.85	163.30	220,257	+1.06(+0.65%)
Jun 19, 2020	166.69	168.41	161.99	162.24	553,900	-0.28(-0.17%)
Jun 18, 2020	162.12	164.73	161.17	162.52	263,215	-1.12(-0.68%)
Jun 17, 2020	164.34	165.18	160.70	163.64	250,183	+1.67(+1.03%)
Jun 16, 2020	162.50	166.75	160.61	161.97	399,564	+1.54(+0.96%)
Jun 15, 2020	153.02	160.45	151.43	160.43	270,932	+4.29(+2.75%)
Jun 12, 2020	158.96	160.64	153.45	156.14	272,200	+0.41(+0.26%)
Jun 11, 2020	162.25	164.00	155.49	155.73	303,123	-9.66(-5.84%)
Jun 10, 2020	168.30	168.46	165.07	165.39	197,303	-0.20(-0.12%)
Jun 09, 2020	162.39	168.70	160.50	165.59	528,609	-1.44(-0.86%)
Jun 08, 2020	168.42	169.46	165.02	167.03	563,192	-2.44(-1.44%)
Jun 05, 2020	165.00	170.03	164.26	169.47	619,800	+8.18(+5.07%)
Jun 04, 2020	160.69	162.57	160.01	161.29	343,703	-1.65(-1.01%)
Jun 03, 2020	161.53	163.53	161.14	162.94	229,819	+3.05(+1.91%)
Jun 02, 2020	159.74	163.17	157.23	159.89	417,280	+0.08(+0.05%)