Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	168.61	171.85	166.59	169.97	166,620	+1.71(+1.02%)
Sep 29, 2020	167.81	169.34	166.34	168.26	103,757	+1.04(+0.62%)
Sep 28, 2020	167.93	167.93	165.56	167.22	123,866	+2.24(+1.36%)
Sep 25, 2020	163.24	165.20	160.88	164.98	169,100	+1.52(+0.93%)
Sep 24, 2020	159.64	164.61	159.22	163.46	203,455	+3.36(+2.10%)
Sep 23, 2020	161.29	165.72	158.98	160.10	220,873	-2.18(-1.34%)
Sep 22, 2020	158.97	162.47	157.95	162.28	146,447	+4.49(+2.85%)
Sep 21, 2020	163.46	164.00	156.63	157.79	294,408	-9.43(-5.64%)
Sep 18, 2020	168.45	170.20	166.17	167.22	356,200	-1.58(-0.94%)
Sep 17, 2020	164.86	169.01	164.86	168.80	162,017	+0.43(+0.26%)
Sep 16, 2020	167.44	170.43	167.44	168.37	270,803	+2.16(+1.30%)
Sep 15, 2020	165.10	166.99	164.71	166.21	166,775	+3.33(+2.04%)
Sep 14, 2020	161.29	163.62	160.28	162.88	205,021	+4.35(+2.74%)
Sep 11, 2020	159.11	162.58	157.49	158.53	234,800	-0.77(-0.48%)
Sep 10, 2020	166.85	168.08	158.93	159.30	241,647	-5.59(-3.39%)
Sep 09, 2020	163.75	166.43	161.00	164.89	334,877	+3.89(+2.42%)
Sep 08, 2020	159.38	163.28	156.49	161.00	324,041	-1.65(-1.01%)
Sep 04, 2020	162.36	164.82	159.00	162.65	308,900	-0.55(-0.34%)
Sep 03, 2020	166.32	166.47	160.46	163.20	497,343	-5.25(-3.12%)
Sep 02, 2020	161.84	168.67	160.80	168.45	331,630	+7.63(+4.74%)
Sep 01, 2020	161.37	162.44	158.58	160.82	245,021	-0.91(-0.56%)
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%)