Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		223.79	223.79	223.79	120,213	-0.50(-0.22%)
Dec 30, 2020	223.42	227.09	222.96	224.29	120,213	+2.75(+1.24%)
Dec 29, 2020	227.00	227.00	220.52	221.54	142,116	-3.51(-1.56%)
Dec 28, 2020	220.97	225.94	220.00	225.05	163,545	+4.08(+1.85%)
Dec 24, 2020	221.42	222.44	219.19	220.97	40,100	+0.81(+0.37%)
Dec 23, 2020	217.40	222.23	217.34	220.16	182,854	+1.40(+0.64%)
Dec 22, 2020	217.03	220.22	212.38	218.76	332,408	+2.43(+1.12%)
Dec 21, 2020	214.46	218.17	212.80	216.33	175,037	-0.49(-0.23%)
Dec 18, 2020	217.02	219.37	214.83	216.82	457,000	-0.20(-0.09%)
Dec 17, 2020	214.00	217.45	211.70	217.02	299,000	+3.24(+1.52%)
Dec 16, 2020	214.36	214.46	211.34	213.78	282,840	-0.13(-0.06%)
Dec 15, 2020	210.26	214.61	208.31	213.91	246,321	+4.80(+2.30%)
Dec 14, 2020	210.40	212.43	208.49	209.11	163,432	+0.08(+0.04%)
Dec 11, 2020	205.21	209.10	204.72	209.03	158,300	+2.11(+1.02%)
Dec 10, 2020	206.81	209.42	206.04	206.92	193,376	-0.95(-0.46%)
Dec 09, 2020	216.24	217.65	205.94	207.87	315,804	-7.79(-3.61%)
Dec 08, 2020	213.96	217.00	213.43	215.66	161,587	+1.67(+0.78%)
Dec 07, 2020	210.63	213.99	210.08	213.99	174,833	+1.92(+0.91%)
Dec 04, 2020	207.10	212.43	207.10	212.07	136,500	+5.10(+2.46%)
Dec 03, 2020	206.98	210.00	206.78	206.97	108,875	-0.72(-0.35%)
Dec 02, 2020	205.93	207.87	204.45	207.69	168,930	-0.19(-0.09%)
Dec 01, 2020	208.52	209.82	205.73	207.88	278,658	+0.87(+0.42%)
Nov 30, 2020	202.67	207.02	200.53	207.01	571,907	+3.49(+1.71%)
Nov 27, 2020	203.00	204.96	201.35	203.52	88,100	+1.27(+0.63%)
Nov 25, 2020	204.69	205.34	201.27	202.25	156,300	-2.55(-1.25%)
Nov 24, 2020	203.55	208.08	201.28	204.80	166,417	+1.80(+0.89%)
Nov 23, 2020	201.89	204.10	200.10	203.00	150,325	+2.27(+1.13%)
Nov 20, 2020	200.54	204.37	198.98	200.73	148,700	-0.27(-0.13%)
Nov 19, 2020	198.45	201.11	197.78	201.00	158,382	+2.73(+1.38%)
Nov 18, 2020	200.42	201.24	197.45	198.27	219,653	-1.05(-0.53%)
Nov 17, 2020	200.25	202.07	198.52	199.32	315,238	-1.68(-0.84%)
Nov 16, 2020	204.03	204.29	199.49	201.00	349,993	+0.00(+0.00%)
Nov 13, 2020	205.05	206.76	199.54	201.00	391,200	-2.52(-1.24%)
Nov 12, 2020	210.22	212.75	202.21	203.52	263,131	-6.22(-2.97%)
Nov 11, 2020	208.20	214.61	207.90	209.74	446,234	+3.22(+1.56%)
Nov 10, 2020	203.71	209.78	203.50	206.52	306,039	+2.18(+1.07%)
Nov 09, 2020	203.40	213.35	202.66	204.34	393,819	+5.45(+2.74%)
Nov 06, 2020	198.00	200.20	196.37	198.89	379,400	+1.34(+0.68%)
Nov 05, 2020	197.39	200.93	195.36	197.55	468,846	+3.68(+1.90%)
Nov 04, 2020	198.33	198.43	192.38	193.87	307,807	-1.10(-0.56%)
Nov 03, 2020	193.50	200.95	193.49	194.97	302,918	+4.32(+2.27%)
Nov 02, 2020	189.44	191.82	187.07	190.65	231,125	+4.69(+2.52%)
Oct 30, 2020	180.00	188.76	173.47	185.96	472,300	-1.09(-0.58%)
Oct 29, 2020	186.54	188.41	183.44	187.05	479,611	+1.66(+0.90%)
Oct 28, 2020	197.42	199.73	185.09	185.39	384,034	-16.40(-8.13%)
Oct 27, 2020	196.04	202.58	196.04	201.79	222,689	+6.46(+3.31%)
Oct 26, 2020	197.57	198.07	192.80	195.33	191,609	-4.85(-2.42%)
Oct 23, 2020	197.54	202.30	195.69	200.18	335,300	+2.10(+1.06%)
Oct 22, 2020	192.19	200.43	192.19	198.08	297,985	+6.38(+3.33%)
Oct 21, 2020	192.39	195.40	190.52	191.70	272,313	-0.82(-0.43%)
Oct 20, 2020	188.59	193.50	186.00	192.52	415,048	+6.02(+3.23%)
Oct 19, 2020	184.00	187.44	182.04	186.50	416,426	+3.19(+1.74%)
Oct 16, 2020	186.31	187.00	181.01	183.31	173,400	-2.66(-1.43%)
Oct 15, 2020	180.58	187.60	178.99	185.97	312,606	+4.07(+2.24%)
Oct 14, 2020	183.85	185.78	180.25	181.90	132,163	-1.95(-1.06%)
Oct 13, 2020	182.30	185.81	181.45	183.85	221,042	+1.94(+1.07%)
Oct 12, 2020	183.01	184.56	181.33	181.91	225,399	+0.88(+0.49%)
Oct 09, 2020	180.88	182.67	180.06	181.03	130,600	+1.20(+0.67%)
Oct 08, 2020	176.82	179.92	175.88	179.83	116,014	+3.38(+1.92%)
Oct 07, 2020	176.23	177.82	175.27	176.45	175,226	+2.48(+1.43%)
Oct 06, 2020	173.22	177.41	172.01	173.97	122,868	+0.09(+0.05%)
Oct 05, 2020	170.77	174.52	170.77	173.88	145,410	+5.05(+2.99%)
Oct 02, 2020	168.83	170.73	167.88	168.83	147,200	-4.17(-2.41%)