Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	167.55	177.92	162.79	174.73	1,022,270	+1.72(+0.99%)
Apr 29, 2019	173.29	175.03	171.96	173.01	463,997	-0.79(-0.45%)
Apr 26, 2019	173.08	174.12	169.59	173.80	711,200	+0.11(+0.06%)
Apr 25, 2019	180.70	180.70	173.36	173.69	707,918	-7.94(-4.37%)
Apr 24, 2019	178.66	181.86	177.74	181.63	545,836	+2.94(+1.65%)
Apr 23, 2019	177.17	179.86	176.46	178.69	436,835	+2.14(+1.21%)
Apr 22, 2019	179.51	182.17	174.00	176.55	491,939	+1.07(+0.61%)
Apr 18, 2019	173.26	175.81	172.11	175.48	281,000	+1.72(+0.99%)
Apr 17, 2019	173.56	174.61	170.47	173.76	453,464	+1.73(+1.01%)
Apr 16, 2019	170.37	172.13	169.50	172.03	338,994	+2.80(+1.65%)
Apr 15, 2019	168.64	170.32	167.31	169.23	355,663	+0.31(+0.18%)
Apr 12, 2019	168.00	169.12	166.68	168.92	444,800	+2.60(+1.56%)
Apr 11, 2019	164.85	167.50	164.70	166.32	334,781	-0.25(-0.15%)
Apr 10, 2019	165.03	166.93	164.13	166.57	320,871	+1.91(+1.16%)
Apr 09, 2019	167.60	168.46	164.05	164.66	361,321	-4.30(-2.54%)
Apr 08, 2019	167.28	169.59	165.42	168.96	477,874	+1.93(+1.16%)
Apr 05, 2019	168.86	170.00	165.88	167.03	328,400	-0.57(-0.34%)
Apr 04, 2019	166.15	169.71	166.15	167.60	523,129	+1.04(+0.62%)
Apr 03, 2019	164.09	170.32	164.09	166.56	569,699	+4.29(+2.64%)
Apr 02, 2019	161.61	163.50	159.59	162.27	465,806	+0.18(+0.11%)
Apr 01, 2019	153.44	162.42	153.41	162.09	688,187	+10.31(+6.79%)
Mar 29, 2019	149.69	152.20	148.54	151.78	509,200	+3.61(+2.44%)
Mar 28, 2019	148.21	151.15	147.29	148.17	402,503	+0.31(+0.21%)
Mar 27, 2019	148.74	150.89	145.47	147.86	601,877	-0.42(-0.28%)
Mar 26, 2019	146.85	150.92	146.81	148.28	419,175	+3.54(+2.45%)
Mar 25, 2019	144.08	145.28	142.00	144.74	377,908	-0.03(-0.02%)
Mar 22, 2019	151.85	152.20	144.47	144.77	404,200	-8.32(-5.43%)
Mar 21, 2019	148.17	153.90	147.82	153.09	420,498	+5.44(+3.68%)
Mar 20, 2019	151.52	152.85	147.55	147.65	297,883	-4.07(-2.68%)
Mar 19, 2019	150.74	154.64	149.60	151.72	350,914	+2.22(+1.48%)
Mar 18, 2019	153.64	154.04	149.32	149.50	312,423	-4.11(-2.68%)
Mar 15, 2019	150.20	155.99	150.19	153.61	702,700	+4.10(+2.74%)
Mar 14, 2019	153.49	154.14	149.11	149.51	460,693	-4.39(-2.85%)
Mar 13, 2019	152.99	155.49	152.35	153.90	242,631	+1.74(+1.14%)
Mar 12, 2019	152.20	153.39	150.53	152.16	305,969	+0.84(+0.56%)
Mar 11, 2019	148.25	151.70	148.00	151.32	429,352	+3.23(+2.18%)
Mar 08, 2019	145.34	148.42	144.48	148.09	232,600	+0.10(+0.07%)
Mar 07, 2019	152.04	152.04	147.54	147.99	390,635	-4.36(-2.86%)
Mar 06, 2019	155.74	155.74	152.18	152.35	269,200	-3.73(-2.39%)
Mar 05, 2019	156.18	157.80	154.19	156.08	231,785	-0.28(-0.18%)
Mar 04, 2019	157.80	159.77	154.79	156.36	322,384	-0.32(-0.20%)
Mar 01, 2019	155.96	158.24	155.11	156.68	238,500	+1.65(+1.06%)
Feb 28, 2019	156.93	156.93	154.20	155.03	387,819	-2.80(-1.77%)
Feb 27, 2019	159.05	160.14	156.27	157.83	372,747	-1.75(-1.10%)
Feb 26, 2019	160.51	161.98	158.95	159.58	321,085	-1.60(-0.99%)
Feb 25, 2019	158.22	162.23	158.19	161.18	691,571	+4.75(+3.04%)
Feb 22, 2019	154.99	156.55	153.98	156.43	267,300	+2.38(+1.54%)
Feb 21, 2019	153.06	155.01	152.90	154.05	412,962	+0.83(+0.54%)
Feb 20, 2019	153.64	154.69	152.06	153.22	214,626	+0.22(+0.14%)
Feb 19, 2019	153.92	154.73	151.16	153.00	642,842	-1.88(-1.21%)
Feb 15, 2019	150.83	155.45	150.10	154.88	770,600	+5.32(+3.56%)
Feb 14, 2019	149.41	152.38	147.54	149.56	904,066	+0.17(+0.11%)
Feb 13, 2019	147.45	149.99	144.80	149.39	864,233	+2.24(+1.52%)
Feb 12, 2019	137.48	150.37	134.00	147.15	1,323,444	+9.90(+7.21%)
Feb 11, 2019	139.00	139.32	136.58	137.25	610,883	-1.55(-1.12%)
Feb 08, 2019	135.61	138.80	134.76	138.80	441,100	+2.03(+1.48%)
Feb 07, 2019	140.17	140.45	136.09	136.77	332,524	-4.62(-3.27%)
Feb 06, 2019	137.65	141.88	137.65	141.39	421,531	+3.75(+2.72%)
Feb 05, 2019	136.88	138.13	135.85	137.64	236,726	+1.02(+0.75%)
Feb 04, 2019	136.66	137.26	134.53	136.62	227,281	-0.31(-0.23%)