Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	133.00	136.00	133.00	135.60	272,697	+2.77(+2.09%)
Sep 27, 2019	134.68	135.77	132.27	132.83	201,900	-1.25(-0.93%)
Sep 26, 2019	134.39	134.53	132.27	134.08	227,209	-0.14(-0.10%)
Sep 25, 2019	130.40	134.51	128.64	134.22	387,630	+4.31(+3.32%)
Sep 24, 2019	135.35	135.35	129.30	129.91	337,377	-3.92(-2.93%)
Sep 23, 2019	131.99	135.14	131.33	133.83	357,962	+0.75(+0.56%)
Sep 20, 2019	137.27	138.29	132.76	133.08	457,100	-3.97(-2.90%)
Sep 19, 2019	138.75	139.45	136.28	137.05	296,175	-2.14(-1.54%)
Sep 18, 2019	141.53	141.53	136.95	139.19	401,345	-2.68(-1.89%)
Sep 17, 2019	144.85	144.85	141.65	141.87	239,354	-3.59(-2.47%)
Sep 16, 2019	145.33	146.39	143.44	145.46	234,517	-0.88(-0.60%)
Sep 13, 2019	147.44	148.41	145.80	146.34	318,500	-0.48(-0.33%)
Sep 12, 2019	149.17	150.00	146.04	146.82	396,148	-2.05(-1.38%)
Sep 11, 2019	144.09	148.98	141.60	148.87	664,839	+6.10(+4.27%)
Sep 10, 2019	137.39	142.82	136.30	142.77	474,621	+4.34(+3.14%)
Sep 09, 2019	135.20	138.58	134.01	138.43	414,112	+4.92(+3.69%)
Sep 06, 2019	134.95	135.51	132.41	133.51	487,400	-0.86(-0.64%)
Sep 05, 2019	127.91	135.90	127.11	134.37	675,568	+9.68(+7.76%)
Sep 04, 2019	119.87	125.14	119.60	124.69	509,044	+7.43(+6.34%)
Sep 03, 2019	122.08	122.08	117.19	117.26	502,256	-6.47(-5.23%)
Aug 30, 2019	123.24	124.02	121.89	123.73	378,100	+1.11(+0.91%)
Aug 29, 2019	120.39	123.15	120.04	122.62	318,601	+4.72(+4.00%)
Aug 28, 2019	115.98	118.38	115.21	117.90	277,462	+1.38(+1.18%)
Aug 27, 2019	119.12	119.80	115.90	116.52	336,563	-1.40(-1.19%)
Aug 26, 2019	120.70	121.16	117.22	117.92	522,741	-0.34(-0.29%)
Aug 23, 2019	123.25	123.58	116.17	118.26	518,400	-6.47(-5.19%)
Aug 22, 2019	125.17	125.74	123.10	124.73	262,376	+0.49(+0.39%)
Aug 21, 2019	124.53	126.10	123.15	124.24	298,093	+1.06(+0.86%)
Aug 20, 2019	123.54	125.28	122.56	123.18	388,510	-0.98(-0.79%)
Aug 19, 2019	122.88	125.44	121.57	124.16	491,967	+4.74(+3.97%)
Aug 16, 2019	117.22	119.90	117.22	119.42	439,900	+2.80(+2.40%)
Aug 15, 2019	116.80	117.70	115.34	116.62	386,069	+0.17(+0.15%)
Aug 14, 2019	118.76	119.41	115.70	116.45	470,989	-5.53(-4.53%)
Aug 13, 2019	118.59	123.71	117.43	121.98	369,655	+3.36(+2.83%)
Aug 12, 2019	120.12	120.63	117.75	118.62	350,039	-3.09(-2.54%)
Aug 09, 2019	123.88	124.56	120.24	121.71	329,400	-3.03(-2.43%)
Aug 08, 2019	120.44	124.83	120.01	124.74	541,602	+5.77(+4.85%)
Aug 07, 2019	117.25	119.47	116.22	118.97	593,940	-1.09(-0.91%)
Aug 06, 2019	120.18	123.00	118.29	120.06	468,526	+2.00(+1.69%)
Aug 05, 2019	115.35	118.65	113.67	118.06	929,828	-0.44(-0.37%)
Aug 02, 2019	123.47	125.03	118.00	118.50	951,800	-7.47(-5.93%)
Aug 01, 2019	130.01	130.96	123.21	125.97	959,807	-5.04(-3.85%)
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%)