Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	108.71	114.52	108.71	110.28	344,255	+1.08(+0.99%)
Mar 30, 2020	109.25	111.81	104.65	109.20	435,489	+0.17(+0.16%)
Mar 27, 2020	113.39	114.37	106.45	109.03	467,000	-7.95(-6.80%)
Mar 26, 2020	117.76	118.98	113.75	116.98	472,377	+0.23(+0.20%)
Mar 25, 2020	115.70	123.37	111.75	116.75	642,463	-4.45(-3.67%)
Mar 24, 2020	115.26	123.38	113.93	121.20	616,279	+11.18(+10.16%)
Mar 23, 2020	109.56	115.72	107.06	110.02	650,015	+0.94(+0.86%)
Mar 20, 2020	111.78	114.97	105.00	109.08	875,500	-0.86(-0.78%)
Mar 19, 2020	116.83	120.59	107.27	109.94	773,098	-8.72(-7.35%)
Mar 18, 2020	114.46	122.85	110.19	118.66	933,900	-5.59(-4.50%)
Mar 17, 2020	107.85	127.21	105.36	124.25	993,676	+18.89(+17.93%)
Mar 16, 2020	101.10	108.07	98.04	105.36	720,002	-6.79(-6.05%)
Mar 13, 2020	110.25	112.75	104.05	112.15	675,800	+6.27(+5.92%)
Mar 12, 2020	103.07	113.99	98.47	105.88	854,396	-4.97(-4.48%)
Mar 11, 2020	118.96	119.59	109.74	110.85	464,121	-12.50(-10.13%)
Mar 10, 2020	121.19	123.81	115.92	123.35	587,562	+6.42(+5.49%)
Mar 09, 2020	112.52	120.32	110.00	116.93	654,606	-4.54(-3.74%)
Mar 06, 2020	123.30	126.52	119.44	121.47	626,900	-6.14(-4.81%)
Mar 05, 2020	125.66	132.31	124.55	127.61	358,248	-3.98(-3.02%)
Mar 04, 2020	127.81	131.74	126.36	131.59	358,886	+3.84(+3.01%)
Mar 03, 2020	130.00	133.96	126.06	127.75	507,538	-2.60(-1.99%)
Mar 02, 2020	129.21	130.84	123.85	130.35	628,840	+2.71(+2.12%)
Feb 28, 2020	119.00	130.04	118.00	127.64	732,500	+4.83(+3.93%)
Feb 27, 2020	122.42	128.93	120.08	122.81	600,945	-3.92(-3.09%)
Feb 26, 2020	128.13	131.17	126.65	126.73	561,652	-0.32(-0.25%)
Feb 25, 2020	134.67	135.39	124.76	127.05	629,507	-5.12(-3.87%)
Feb 24, 2020	129.06	133.73	122.70	132.17	633,613	-2.84(-2.10%)
Feb 21, 2020	139.47	139.47	134.62	135.01	521,900	-5.86(-4.16%)
Feb 20, 2020	142.63	144.23	140.59	140.87	478,815	-3.06(-2.13%)
Feb 19, 2020	137.25	144.20	137.07	143.93	483,898	+8.12(+5.98%)
Feb 18, 2020	138.63	140.34	135.51	135.81	577,458	-3.68(-2.64%)
Feb 14, 2020	150.00	150.00	139.00	139.49	868,300	-10.48(-6.99%)
Feb 13, 2020	144.00	150.00	132.33	149.97	1,301,070	+2.90(+1.97%)
Feb 12, 2020	142.43	148.32	142.39	147.07	720,273	+6.32(+4.49%)
Feb 11, 2020	139.86	145.00	139.86	140.75	378,703	+2.58(+1.87%)
Feb 10, 2020	132.78	138.17	132.10	138.17	372,321	+4.62(+3.46%)
Feb 07, 2020	139.70	139.70	133.36	133.55	436,200	-7.90(-5.59%)
Feb 06, 2020	141.76	143.64	138.50	141.45	311,222	+1.04(+0.74%)
Feb 05, 2020	143.20	143.20	139.00	140.41	299,844	+0.12(+0.09%)
Feb 04, 2020	135.72	140.52	135.72	140.29	350,051	+7.48(+5.63%)
Feb 03, 2020	129.29	132.92	127.93	132.81	386,870	+5.14(+4.03%)
Jan 31, 2020	130.05	130.93	127.41	127.67	609,300	-3.46(-2.64%)
Jan 30, 2020	129.21	131.46	126.76	131.13	561,491	+1.06(+0.81%)
Jan 29, 2020	135.61	136.96	129.97	130.07	456,295	-6.62(-4.84%)
Jan 28, 2020	136.31	137.98	134.71	136.69	419,848	+2.02(+1.50%)
Jan 27, 2020	139.53	139.53	134.01	134.67	428,524	-9.66(-6.69%)
Jan 24, 2020	147.89	148.63	143.44	144.33	331,800	-2.51(-1.71%)
Jan 23, 2020	145.67	147.12	143.97	146.84	251,243	+0.75(+0.51%)
Jan 22, 2020	145.49	147.85	145.49	146.09	307,158	+1.24(+0.86%)
Jan 21, 2020	144.46	145.59	143.71	144.85	282,847	-1.10(-0.75%)
Jan 17, 2020	145.71	147.53	145.24	145.95	390,200	+0.93(+0.64%)
Jan 16, 2020	141.19	146.21	141.04	145.02	434,313	+5.27(+3.77%)
Jan 15, 2020	138.72	141.88	138.38	139.75	429,651	+0.54(+0.39%)
Jan 14, 2020	137.47	140.32	137.47	139.21	424,669	+2.13(+1.55%)
Jan 13, 2020	135.61	137.76	133.03	137.08	550,131	+1.81(+1.34%)
Jan 10, 2020	140.34	140.58	135.12	135.27	580,100	-4.37(-3.13%)
Jan 09, 2020	145.46	145.50	139.53	139.64	461,487	-4.41(-3.06%)
Jan 08, 2020	143.23	144.85	140.04	144.05	520,733	-0.05(-0.03%)
Jan 07, 2020	144.22	145.37	143.00	144.10	292,018	+0.83(+0.58%)
Jan 06, 2020	140.40	143.62	138.48	143.27	468,564	+1.45(+1.02%)
Jan 03, 2020	143.48	144.96	140.40	141.82	311,300	-4.66(-3.18%)