Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	133.46	134.18	130.68	133.00	506,014	-0.25(-0.19%)
Jan 30, 2019	132.36	133.80	127.96	133.25	462,802	+1.78(+1.35%)
Jan 29, 2019	133.75	134.94	131.36	131.47	280,963	-1.21(-0.91%)
Jan 28, 2019	132.70	136.16	132.04	132.68	348,206	-2.62(-1.94%)
Jan 25, 2019	132.16	136.54	131.81	135.30	365,100	+4.73(+3.62%)
Jan 24, 2019	126.67	132.76	126.00	130.57	623,159	+4.40(+3.49%)
Jan 23, 2019	128.72	129.30	124.84	126.17	429,918	-1.88(-1.47%)
Jan 22, 2019	131.87	132.04	126.70	128.05	448,042	-4.46(-3.37%)
Jan 18, 2019	130.41	133.68	129.50	132.51	413,700	+3.30(+2.55%)
Jan 17, 2019	127.92	130.35	126.25	129.21	310,946	+0.87(+0.68%)
Jan 16, 2019	126.27	129.22	126.27	128.34	263,750	+2.44(+1.94%)
Jan 15, 2019	127.54	128.13	125.60	125.90	347,055	-1.21(-0.95%)
Jan 14, 2019	126.90	128.23	124.49	127.11	324,335	-0.77(-0.60%)
Jan 11, 2019	127.98	129.35	125.93	127.88	414,400	-0.64(-0.50%)
Jan 10, 2019	125.60	128.75	125.24	128.52	453,750	+2.25(+1.78%)
Jan 09, 2019	121.50	128.98	121.50	126.27	822,902	+5.47(+4.53%)
Jan 08, 2019	118.67	123.80	117.93	120.80	567,450	+3.99(+3.42%)
Jan 07, 2019	115.05	118.27	114.14	116.81	425,571	+2.09(+1.82%)
Jan 04, 2019	111.05	114.85	108.94	114.72	285,700	+6.12(+5.64%)
Jan 03, 2019	112.27	112.27	107.52	108.60	593,991	-6.16(-5.37%)
Jan 02, 2019	110.61	117.67	110.55	114.76	569,209	+1.47(+1.30%)
Dec 31, 2018	115.75	117.05	111.43	113.29	300,900	-1.71(-1.49%)
Dec 28, 2018	115.90	117.70	113.74	115.00	488,900	-0.13(-0.11%)
Dec 27, 2018	111.82	115.15	109.58	115.13	577,688	+0.90(+0.79%)
Dec 26, 2018	106.29	114.40	106.25	114.23	524,962	+8.58(+8.12%)
Dec 24, 2018	107.00	110.78	104.64	105.65	349,200	-2.06(-1.91%)
Dec 21, 2018	115.24	116.32	106.76	107.71	994,600	-6.67(-5.83%)
Dec 20, 2018	112.38	115.46	111.34	114.38	782,440	+1.59(+1.41%)
Dec 19, 2018	115.08	118.01	111.48	112.79	647,684	-2.74(-2.37%)
Dec 18, 2018	118.33	120.78	115.35	115.53	841,427	-1.67(-1.42%)
Dec 17, 2018	117.21	119.12	113.06	117.20	685,772	-0.79(-0.67%)
Dec 14, 2018	118.75	120.95	117.90	117.99	605,900	-2.21(-1.84%)
Dec 13, 2018	123.02	124.39	119.42	120.20	546,360	-2.10(-1.72%)
Dec 12, 2018	123.72	125.30	122.08	122.30	419,820	+0.59(+0.48%)
Dec 11, 2018	125.53	127.80	119.94	121.71	484,548	-1.39(-1.13%)
Dec 10, 2018	123.26	124.79	119.84	123.10	538,181	-1.25(-1.01%)
Dec 07, 2018	131.53	132.01	123.55	124.35	562,700	-7.03(-5.35%)
Dec 06, 2018	133.78	134.75	128.89	131.38	996,668	-5.84(-4.26%)
Dec 04, 2018	146.94	148.44	136.65	137.22	437,900	-10.95(-7.39%)
Dec 03, 2018	146.42	150.86	145.52	148.17	631,086	+6.02(+4.23%)
Nov 30, 2018	141.30	142.75	139.71	142.15	565,600	+0.86(+0.61%)
Nov 29, 2018	143.27	144.87	138.51	141.29	436,780	-2.35(-1.64%)
Nov 28, 2018	141.71	143.98	136.59	143.64	366,556	+2.79(+1.98%)
Nov 27, 2018	140.76	142.17	138.60	140.85	531,897	-0.28(-0.20%)
Nov 26, 2018	138.79	141.60	136.73	141.13	547,729	+3.39(+2.46%)
Nov 23, 2018	133.40	139.17	131.90	137.74	246,000	+3.70(+2.76%)
Nov 21, 2018		134.04	134.04	134.04	0	+1.09(+0.82%)
Nov 20, 2018	132.45	136.72	132.05	132.95	676,463	-3.18(-2.34%)
Nov 19, 2018	138.42	138.48	135.44	136.13	628,812	-2.35(-1.70%)
Nov 16, 2018	136.75	140.50	135.45	138.48	494,000	-0.27(-0.19%)
Nov 15, 2018	133.69	140.39	133.69	138.75	601,738	+3.80(+2.82%)
Nov 14, 2018	132.45	136.83	131.40	134.95	1,068,919	+2.10(+1.58%)
Nov 13, 2018	130.08	137.04	130.02	132.85	636,231	+3.74(+2.90%)
Nov 12, 2018	135.49	136.69	126.82	129.11	753,308	-8.68(-6.30%)
Nov 09, 2018	140.03	140.03	135.84	137.79	506,200	-3.20(-2.27%)
Nov 08, 2018	142.40	144.63	140.03	140.99	525,916	-2.16(-1.51%)
Nov 07, 2018	143.00	143.42	139.45	143.15	513,686	+1.76(+1.24%)
Nov 06, 2018	140.77	144.61	140.34	141.39	585,728	+0.21(+0.15%)
Nov 05, 2018	145.88	145.88	138.16	141.18	629,629	-4.65(-3.19%)
Nov 02, 2018	143.39	146.72	139.08	145.83	849,500	+4.14(+2.92%)