Skip to main content

Ipg Photonics Corp (NQ: IPGP )

70.70 +1.78 (+2.58%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.79 20.15 19.79 20.09 189,987 +0.29(+1.46%)
May 29, 2008 19.67 20.00 19.46 19.80 167,724 +0.11(+0.56%)
May 28, 2008 19.50 19.75 19.26 19.69 182,480 +0.31(+1.60%)
May 27, 2008 19.30 19.61 19.10 19.38 188,760 +0.10(+0.52%)
May 26, 2008 19.97 19.97 19.04 19.28 334,483 +0.00(+0.00%)
May 23, 2008 19.97 19.97 19.04 19.28 334,483 -0.61(-3.07%)
May 22, 2008 19.88 20.09 19.50 19.89 212,819 +0.15(+0.76%)
May 21, 2008 20.05 20.05 19.73 19.74 118,219 -0.17(-0.85%)
May 20, 2008 20.12 20.12 19.69 19.91 152,355 -0.23(-1.14%)
May 19, 2008 20.09 20.31 19.81 20.14 433,216 +0.14(+0.70%)
May 16, 2008 19.36 20.00 19.15 20.00 292,360 +0.68(+3.52%)
May 15, 2008 19.25 19.33 19.16 19.32 323,492 +0.13(+0.68%)
May 14, 2008 18.91 19.23 18.91 19.19 414,067 +0.12(+0.63%)
May 13, 2008 19.50 19.50 18.84 19.07 298,840 -0.46(-2.36%)
May 12, 2008 19.75 19.84 19.34 19.53 192,930 -0.16(-0.81%)
May 09, 2008 19.82 20.00 19.52 19.69 127,174 -0.31(-1.55%)
May 08, 2008 19.77 20.02 19.77 20.00 317,940 +0.02(+0.10%)
May 07, 2008 19.73 20.27 19.61 19.98 469,428 +0.15(+0.76%)
May 06, 2008 17.50 19.95 17.39 19.83 1,439,709 +2.98(+17.69%)
May 05, 2008 16.77 16.95 16.40 16.85 269,213 +0.21(+1.26%)
May 02, 2008 17.02 17.07 16.57 16.64 139,030 -0.17(-1.01%)
May 01, 2008 16.75 16.96 16.63 16.81 293,024 +0.08(+0.48%)
Apr 30, 2008 17.13 17.18 16.51 16.73 160,669 -0.30(-1.76%)
Apr 29, 2008 16.90 17.05 16.75 17.03 64,411 +0.10(+0.59%)
Apr 28, 2008 16.75 17.00 16.66 16.93 99,029 +0.31(+1.87%)
Apr 25, 2008 16.45 16.70 16.11 16.62 112,193 +0.27(+1.65%)
Apr 24, 2008 16.08 16.50 15.86 16.35 83,800 +0.34(+2.12%)
Apr 23, 2008 15.93 16.12 15.80 16.01 105,075 -0.09(-0.56%)
Apr 22, 2008 16.29 16.32 15.82 16.10 68,678 -0.10(-0.62%)
Apr 21, 2008 15.80 16.25 15.80 16.20 233,415 +0.40(+2.53%)
Apr 18, 2008 15.90 15.93 15.62 15.80 136,297 +0.32(+2.07%)
Apr 17, 2008 15.38 15.61 15.35 15.48 75,121 +0.23(+1.51%)
Apr 16, 2008 15.20 15.45 15.09 15.25 120,636 +0.29(+1.94%)
Apr 15, 2008 15.21 15.30 14.89 14.96 134,935 -0.12(-0.80%)
Apr 14, 2008 15.55 15.71 15.03 15.08 159,512 -0.40(-2.58%)
Apr 11, 2008 15.82 16.15 15.45 15.48 157,658 -0.29(-1.84%)
Apr 10, 2008 16.66 16.66 15.61 15.77 337,231 +0.23(+1.48%)
Apr 09, 2008 16.16 16.24 15.46 15.54 139,207 -0.68(-4.19%)
Apr 08, 2008 16.27 16.40 15.87 16.22 81,025 -0.12(-0.73%)
Apr 07, 2008 16.50 16.68 16.34 16.34 67,161 +0.02(+0.12%)
Apr 04, 2008 16.50 16.64 16.23 16.32 177,679 -0.18(-1.09%)
Apr 03, 2008 16.24 16.50 16.02 16.50 139,342 +0.18(+1.10%)
Apr 02, 2008 16.04 16.50 15.96 16.32 111,737 +0.35(+2.19%)
Apr 01, 2008 15.63 16.00 15.63 15.97 146,115 +0.28(+1.78%)
Mar 31, 2008 15.41 15.83 15.41 15.69 79,503 +0.32(+2.08%)
Mar 28, 2008 15.68 15.94 15.37 15.37 94,994 -0.18(-1.16%)
Mar 27, 2008 16.01 16.29 15.55 15.55 153,035 -0.20(-1.27%)
Mar 26, 2008 16.12 16.19 15.70 15.75 138,648 -0.26(-1.62%)
Mar 25, 2008 15.86 16.15 15.75 16.01 200,094 +0.41(+2.63%)
Mar 24, 2008 14.30 15.68 14.30 15.60 271,853 +1.30(+9.09%)
Mar 21, 2008 14.10 14.40 14.01 14.30 220,656 +0.00(+0.00%)
Mar 20, 2008 14.10 14.40 14.01 14.30 220,656 +0.28(+2.00%)
Mar 19, 2008 14.56 14.70 14.00 14.02 120,890 -0.42(-2.91%)
Mar 18, 2008 14.45 14.61 13.97 14.44 286,678 +0.23(+1.62%)
Mar 17, 2008 14.99 15.02 13.80 14.21 280,187 -0.74(-4.95%)
Mar 14, 2008 15.44 15.54 14.90 14.95 166,418 -0.39(-2.54%)
Mar 13, 2008 15.53 15.55 15.23 15.34 292,960 -0.27(-1.73%)
Mar 12, 2008 15.70 15.90 15.43 15.61 149,829 -0.14(-0.89%)
Mar 11, 2008 15.52 15.89 15.14 15.75 191,304 +0.47(+3.08%)
Mar 10, 2008 16.85 16.85 15.12 15.28 243,691 -1.42(-8.50%)
Mar 07, 2008 16.48 16.86 16.40 16.70 178,056 +0.20(+1.21%)
Mar 06, 2008 16.64 16.96 16.48 16.50 128,522 -0.14(-0.84%)
Mar 05, 2008 16.94 16.96 16.35 16.64 181,750 -0.19(-1.13%)
Mar 04, 2008 16.57 17.01 16.44 16.83 210,860 +0.23(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.