Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 113.81 115.20 113.02 114.99 387,902 +1.41(+1.24%)
Jan 30, 2017 110.00 113.94 103.45 113.58 1,005,758 +9.11(+8.72%)
Jan 27, 2017 106.09 106.09 103.64 104.47 186,302 -1.69(-1.59%)
Jan 26, 2017 108.31 108.31 104.89 106.16 210,421 -1.86(-1.72%)
Jan 25, 2017 106.40 108.09 105.61 108.02 398,277 +1.91(+1.80%)
Jan 24, 2017 102.11 106.78 102.11 106.11 563,445 +4.15(+4.07%)
Jan 23, 2017 101.88 102.47 101.75 101.96 197,012 -0.37(-0.36%)
Jan 20, 2017 100.77 103.26 100.34 102.33 256,003 +1.56(+1.55%)
Jan 19, 2017 100.86 101.39 100.26 100.77 199,001 -0.06(-0.06%)
Jan 18, 2017 99.80 100.97 98.05 100.83 132,965 +1.08(+1.08%)
Jan 17, 2017 99.80 100.67 99.34 99.75 173,777 -0.40(-0.40%)
Jan 13, 2017 100.15 100.15 100.15 0 +0.93(+0.94%)
Jan 12, 2017 98.25 99.44 97.46 99.22 133,580 +0.47(+0.48%)
Jan 11, 2017 97.61 98.81 97.03 98.75 233,079 +1.18(+1.21%)
Jan 10, 2017 98.53 98.92 97.37 97.57 160,563 -0.25(-0.26%)
Jan 09, 2017 95.19 97.88 95.15 97.82 302,269 +2.67(+2.81%)
Jan 06, 2017 96.58 98.04 95.04 95.15 318,077 -0.76(-0.79%)
Jan 05, 2017 99.90 100.23 95.75 95.91 289,418 -4.16(-4.16%)
Jan 04, 2017 98.76 101.11 98.11 100.07 330,774 +1.29(+1.31%)
Jan 03, 2017 99.74 99.97 97.72 98.78 163,546 +0.07(+0.07%)
Dec 30, 2016 98.71 98.71 98.71 0 -0.89(-0.89%)
Dec 29, 2016 99.71 101.29 98.76 99.60 166,395 +0.08(+0.08%)
Dec 28, 2016 102.25 102.46 99.43 99.52 140,146 -2.51(-2.46%)
Dec 27, 2016 100.14 102.25 99.95 102.03 166,988 +2.38(+2.39%)
Dec 23, 2016 99.65 99.65 99.65 0 -1.78(-1.75%)
Dec 22, 2016 100.38 101.48 99.85 101.43 313,363 +1.44(+1.44%)
Dec 21, 2016 100.50 100.89 99.93 99.99 184,365 -0.29(-0.29%)
Dec 20, 2016 98.43 100.38 98.04 100.28 233,801 +1.61(+1.63%)
Dec 19, 2016 97.30 98.81 97.11 98.67 161,817 +1.37(+1.41%)
Dec 16, 2016 99.64 100.50 97.05 97.30 421,793 -1.80(-1.82%)
Dec 15, 2016 99.31 100.31 98.61 99.10 167,663 -0.22(-0.22%)
Dec 14, 2016 100.61 100.61 99.12 99.32 187,163 -1.24(-1.23%)
Dec 13, 2016 99.72 100.80 99.23 100.56 220,470 +1.09(+1.10%)
Dec 12, 2016 99.38 99.74 98.66 99.47 173,618 -0.09(-0.09%)
Dec 09, 2016 99.19 99.93 99.01 99.56 171,129 +0.12(+0.12%)
Dec 08, 2016 97.95 99.55 97.25 99.44 191,411 +1.28(+1.30%)
Dec 07, 2016 97.71 98.24 96.76 98.16 173,246 +0.36(+0.37%)
Dec 06, 2016 97.41 98.50 97.15 97.80 179,967 +0.64(+0.66%)
Dec 05, 2016 95.59 97.32 95.59 97.16 168,463 +2.10(+2.21%)
Dec 02, 2016 94.22 95.39 93.38 95.06 264,111 +0.99(+1.05%)
Dec 01, 2016 96.40 96.40 93.47 94.07 210,326 -1.85(-1.93%)
Nov 30, 2016 96.64 96.99 95.66 95.92 141,511 -0.34(-0.35%)
Nov 29, 2016 97.46 97.55 94.68 96.26 183,281 -1.01(-1.04%)
Nov 28, 2016 97.18 97.81 96.08 97.27 167,455 -0.15(-0.15%)
Nov 25, 2016 97.50 97.89 96.57 97.42 90,522 +0.30(+0.31%)
Nov 23, 2016 97.12 97.12 97.12 0 +0.01(+0.01%)
Nov 22, 2016 97.83 97.91 95.81 97.11 169,657 -0.49(-0.50%)
Nov 21, 2016 96.67 97.97 95.73 97.60 202,639 +1.62(+1.69%)
Nov 18, 2016 96.19 96.48 95.27 95.98 79,526 -0.10(-0.10%)
Nov 17, 2016 95.13 96.48 94.18 96.08 192,060 +1.05(+1.10%)
Nov 16, 2016 94.11 95.06 93.53 95.03 196,119 +0.49(+0.52%)
Nov 15, 2016 94.14 95.28 93.80 94.54 175,281 +0.34(+0.36%)
Nov 14, 2016 95.59 96.80 94.00 94.20 241,441 -0.79(-0.83%)
Nov 11, 2016 94.70 95.98 93.88 94.99 215,123 +0.15(+0.16%)
Nov 10, 2016 97.35 98.98 94.57 94.84 270,898 -1.86(-1.92%)
Nov 09, 2016 93.90 96.85 92.89 96.70 190,728 +1.94(+2.05%)
Nov 08, 2016 95.55 95.58 93.87 94.76 234,529 -1.26(-1.31%)
Nov 07, 2016 96.49 97.43 95.13 96.02 329,314 +2.16(+2.30%)
Nov 04, 2016 93.69 94.14 92.88 93.86 205,111 +0.25(+0.27%)
Nov 03, 2016 93.94 94.61 93.16 93.61 219,789 -0.27(-0.29%)
Nov 02, 2016 94.83 95.93 93.46 93.88 360,677 -1.38(-1.45%)
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.