Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	101.60	106.11	101.17	105.49	2,540,316	+2.99(+2.92%)
May 27, 2022	100.50	103.34	100.30	102.50	440,308	+2.49(+2.49%)
May 26, 2022	97.30	100.76	97.30	100.01	359,566	+2.79(+2.87%)
May 25, 2022	94.55	98.05	94.39	97.22	427,486	+2.20(+2.32%)
May 24, 2022	98.89	98.99	93.66	95.02	414,229	-4.07(-4.11%)
May 23, 2022	101.18	101.18	96.48	99.09	591,644	-1.00(-1.00%)
May 20, 2022	100.44	100.46	97.19	100.09	806,544	+1.74(+1.77%)
May 19, 2022	98.46	100.08	97.76	98.35	710,304	-1.63(-1.63%)
May 18, 2022	100.63	102.48	99.48	99.98	524,124	-2.34(-2.29%)
May 17, 2022	98.97	102.84	98.97	102.32	499,591	+5.60(+5.79%)
May 16, 2022	97.57	98.80	96.41	96.72	582,760	-1.68(-1.71%)
May 13, 2022	96.71	99.86	96.39	98.40	701,090	+1.64(+1.69%)
May 12, 2022	93.58	97.82	92.92	96.76	652,072	+2.42(+2.57%)
May 11, 2022	97.97	100.03	94.07	94.34	496,641	-3.69(-3.76%)
May 10, 2022	102.46	102.77	96.05	98.03	609,541	-2.75(-2.73%)
May 09, 2022	99.41	101.75	98.37	100.78	703,678	-0.22(-0.22%)
May 06, 2022	102.91	103.37	100.07	101.00	658,985	-3.24(-3.11%)
May 05, 2022	107.68	109.41	102.93	104.24	595,109	-5.53(-5.04%)
May 04, 2022	108.20	110.21	104.75	109.77	936,951	+2.95(+2.76%)
May 03, 2022	105.00	117.22	104.47	106.82	2,083,546	+7.67(+7.74%)
May 02, 2022	94.23	99.18	94.17	99.15	953,678	+4.67(+4.94%)
Apr 29, 2022	95.08	98.41	94.24	94.48	750,155	-0.66(-0.69%)
Apr 28, 2022	93.41	95.98	91.64	95.14	628,551	+3.74(+4.09%)
Apr 27, 2022	92.91	95.19	90.51	91.40	502,339	-1.21(-1.31%)
Apr 26, 2022	95.44	96.50	92.60	92.61	668,720	-4.21(-4.35%)
Apr 25, 2022	95.39	96.92	94.11	96.82	810,088	+1.25(+1.31%)
Apr 22, 2022	98.59	100.68	95.39	95.57	895,682	-3.25(-3.29%)
Apr 21, 2022	101.84	102.96	97.26	98.82	743,183	-1.36(-1.36%)
Apr 20, 2022	101.20	103.26	99.80	100.18	511,779	-0.06(-0.06%)
Apr 19, 2022	97.90	101.17	97.90	100.24	575,026	+2.57(+2.63%)
Apr 18, 2022	96.69	98.48	95.50	97.67	530,441	+0.38(+0.39%)
Apr 14, 2022	100.79	100.99	97.25	97.29	490,505	-3.08(-3.07%)
Apr 13, 2022	99.01	101.47	98.61	100.37	377,441	+1.10(+1.11%)
Apr 12, 2022	101.29	102.67	99.10	99.27	383,651	-0.74(-0.74%)
Apr 11, 2022	99.81	104.14	98.86	100.01	500,863	-0.87(-0.86%)
Apr 08, 2022	100.48	103.34	99.59	100.88	653,285	-0.16(-0.16%)
Apr 07, 2022	102.18	103.05	99.10	101.04	434,168	-1.13(-1.11%)
Apr 06, 2022	103.72	104.25	100.71	102.17	482,555	-3.00(-2.85%)
Apr 05, 2022	110.53	111.05	105.04	105.17	843,360	-6.34(-5.69%)
Apr 04, 2022	111.17	114.84	110.02	111.51	761,665	+1.63(+1.48%)
Apr 01, 2022	110.68	110.92	106.87	109.88	786,742	+0.12(+0.11%)
Mar 31, 2022	113.67	113.67	109.71	109.76	556,081	-3.58(-3.16%)
Mar 30, 2022	118.41	119.50	113.15	113.34	409,581	-6.36(-5.31%)
Mar 29, 2022	117.32	122.04	117.00	119.70	469,968	+5.58(+4.89%)
Mar 28, 2022	112.35	114.22	110.90	114.12	506,412	+1.22(+1.08%)
Mar 25, 2022	115.61	115.61	111.92	112.90	369,481	-2.47(-2.14%)
Mar 24, 2022	114.11	116.82	112.55	115.37	537,646	+2.38(+2.11%)
Mar 23, 2022	117.34	118.33	112.18	112.99	573,956	-5.43(-4.59%)
Mar 22, 2022	117.40	120.33	116.39	118.42	447,244	+1.69(+1.45%)
Mar 21, 2022	119.03	119.39	115.96	116.73	477,490	-2.27(-1.91%)
Mar 18, 2022	115.43	119.74	114.70	119.00	1,112,379	+2.37(+2.03%)
Mar 17, 2022	115.97	117.46	115.16	116.63	693,210	+0.03(+0.03%)
Mar 16, 2022	114.36	117.44	112.86	116.60	779,838	+4.11(+3.65%)
Mar 15, 2022	107.04	112.51	106.98	112.49	648,136	+6.13(+5.76%)
Mar 14, 2022	105.85	112.45	105.51	106.36	897,100	-4.44(-4.01%)
Mar 11, 2022	112.79	114.28	110.78	110.80	473,228	-1.70(-1.51%)
Mar 10, 2022	111.90	114.44	110.30	112.50	414,831	-1.65(-1.45%)
Mar 09, 2022	115.58	119.04	112.37	114.15	872,683	+2.01(+1.79%)
Mar 08, 2022	106.90	116.34	106.19	112.14	1,103,276	+6.09(+5.74%)
Mar 07, 2022	105.88	109.28	103.05	106.05	1,053,342	+0.85(+0.81%)
Mar 04, 2022	112.00	113.42	104.65	105.20	1,592,859	-8.80(-7.72%)
Mar 03, 2022	119.39	120.57	112.97	114.00	1,556,744	-11.38(-9.08%)
Mar 02, 2022	122.56	127.19	120.32	125.38	759,500	+3.86(+3.18%)