Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	136.88	137.26	130.38	131.01	627,026	-6.21(-4.53%)
Jul 30, 2019	132.48	143.61	129.51	137.22	882,579	-2.20(-1.58%)
Jul 29, 2019	140.56	141.02	137.27	139.42	696,538	-1.77(-1.25%)
Jul 26, 2019	142.26	143.72	140.50	141.19	330,200	+0.06(+0.04%)
Jul 25, 2019	143.43	143.43	140.36	141.13	492,200	-2.55(-1.77%)
Jul 24, 2019	139.47	143.83	139.45	143.68	427,024	+3.19(+2.27%)
Jul 23, 2019	136.14	140.66	136.00	140.49	524,304	+5.51(+4.08%)
Jul 22, 2019	132.49	135.70	132.22	134.98	694,314	+3.38(+2.57%)
Jul 19, 2019	131.06	133.15	130.52	131.60	444,500	+0.91(+0.70%)
Jul 18, 2019	130.83	130.93	128.34	130.69	591,694	-0.28(-0.21%)
Jul 17, 2019	132.45	133.32	130.90	130.97	528,269	-1.89(-1.42%)
Jul 16, 2019	135.32	135.82	130.55	132.86	608,348	-2.24(-1.66%)
Jul 15, 2019	140.90	141.24	134.18	135.10	637,745	-5.57(-3.96%)
Jul 12, 2019	139.25	141.78	138.94	140.67	344,900	+2.50(+1.81%)
Jul 11, 2019	142.73	142.73	138.06	138.17	610,143	-3.75(-2.64%)
Jul 10, 2019	142.14	143.30	140.48	141.92	802,054	+0.99(+0.70%)
Jul 09, 2019	140.27	142.04	139.91	140.93	559,739	-0.30(-0.21%)
Jul 08, 2019	147.41	147.98	140.61	141.23	694,750	-7.77(-5.21%)
Jul 05, 2019	154.02	154.47	148.36	149.00	473,800	-6.72(-4.32%)
Jul 03, 2019	155.00	157.91	153.57	155.72	737,400	+1.13(+0.73%)
Jul 02, 2019	155.85	156.58	153.60	154.59	364,915	-2.07(-1.32%)
Jul 01, 2019	162.50	166.49	155.35	156.66	590,955	+2.41(+1.56%)
Jun 28, 2019	151.74	155.11	151.74	154.25	983,500	+3.73(+2.48%)
Jun 27, 2019	149.26	151.28	148.26	150.52	329,075	+2.34(+1.58%)
Jun 26, 2019	145.54	148.75	143.92	148.18	263,499	+4.29(+2.98%)
Jun 25, 2019	146.66	146.66	143.88	143.89	465,313	-2.27(-1.55%)
Jun 24, 2019	146.48	148.43	145.99	146.16	312,776	-0.32(-0.22%)
Jun 21, 2019	143.61	146.89	143.33	146.48	578,700	+1.87(+1.29%)
Jun 20, 2019	144.81	146.65	142.60	144.61	419,594	+3.92(+2.79%)
Jun 19, 2019	139.42	141.24	138.52	140.69	449,575	+2.29(+1.65%)
Jun 18, 2019	134.71	139.23	134.00	138.40	566,565	+6.01(+4.54%)
Jun 17, 2019	131.93	133.94	130.86	132.39	247,362	+0.45(+0.34%)
Jun 14, 2019	135.93	135.93	130.31	131.94	439,500	-5.37(-3.91%)
Jun 13, 2019	134.13	138.31	134.04	137.31	449,409	+4.14(+3.11%)
Jun 12, 2019	135.68	136.14	131.29	133.17	480,641	-2.92(-2.15%)
Jun 11, 2019	135.56	136.96	135.10	136.09	481,651	+3.17(+2.38%)
Jun 10, 2019	133.37	135.61	132.08	132.92	357,964	+1.12(+0.85%)
Jun 07, 2019	131.49	132.56	129.85	131.80	478,100	+1.15(+0.88%)
Jun 06, 2019	130.77	131.33	128.59	130.65	300,884	+0.24(+0.18%)
Jun 05, 2019	132.90	133.67	127.99	130.41	358,249	-1.13(-0.86%)
Jun 04, 2019	129.04	131.67	127.36	131.54	291,584	+4.84(+3.82%)
Jun 03, 2019	125.53	127.76	124.91	126.70	544,677	+1.53(+1.22%)
May 31, 2019	126.42	126.99	124.85	125.17	388,500	-3.29(-2.56%)
May 30, 2019	129.52	131.46	127.48	128.46	245,263	-1.05(-0.81%)
May 29, 2019	128.87	130.21	125.95	129.51	606,802	-0.14(-0.11%)
May 28, 2019	131.33	131.71	129.30	129.65	561,652	-1.36(-1.04%)
May 24, 2019	131.90	132.48	130.95	131.01	322,300	+0.52(+0.40%)
May 23, 2019	130.80	132.73	129.01	130.49	566,615	-3.32(-2.48%)
May 22, 2019	133.05	135.34	133.00	133.81	413,954	-0.27(-0.20%)
May 21, 2019	131.92	135.37	131.92	134.08	573,029	+4.00(+3.08%)
May 20, 2019	131.68	131.71	128.48	130.08	814,421	-3.97(-2.96%)
May 17, 2019	135.88	139.72	133.79	134.05	900,200	-3.96(-2.87%)
May 16, 2019	145.52	145.52	137.95	138.01	833,753	-7.57(-5.20%)
May 15, 2019	143.74	147.72	143.74	145.58	472,850	-0.28(-0.19%)
May 14, 2019	144.11	147.89	143.50	145.86	474,864	+3.45(+2.42%)
May 13, 2019	142.86	148.04	142.27	142.41	667,747	-11.28(-7.34%)
May 10, 2019	152.62	154.52	149.16	153.69	378,900	+0.07(+0.05%)
May 09, 2019	155.27	155.64	149.61	153.62	802,165	-5.01(-3.16%)
May 08, 2019	157.45	161.22	155.67	158.63	483,813	+0.07(+0.04%)
May 07, 2019	160.03	161.21	154.69	158.56	647,867	-2.95(-1.83%)
May 06, 2019	165.00	166.66	161.10	161.51	871,300	-9.98(-5.82%)
May 03, 2019	170.91	172.00	168.91	171.49	579,300	+1.70(+1.00%)
May 02, 2019	170.31	173.77	168.16	169.79	632,601	-1.05(-0.61%)