Skip to main content

Ipg Photonics Corp (NQ: IPGP )

68.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.09 17.21 16.56 16.82 72,180 -0.27(-1.58%)
May 27, 2010 16.51 17.12 16.28 17.09 48,373 +0.93(+5.75%)
May 26, 2010 16.26 16.83 16.04 16.16 105,547 -0.01(-0.06%)
May 25, 2010 15.72 16.23 15.34 16.17 98,095 -0.07(-0.43%)
May 24, 2010 16.31 16.41 16.05 16.24 67,019 -0.13(-0.79%)
May 21, 2010 15.76 16.47 15.07 16.37 158,931 +0.31(+1.93%)
May 20, 2010 16.02 17.07 15.85 16.06 242,586 -1.50(-8.54%)
May 19, 2010 17.13 17.60 16.68 17.56 100,792 +0.32(+1.86%)
May 18, 2010 18.17 18.19 17.19 17.24 89,137 -0.65(-3.63%)
May 17, 2010 18.40 18.51 17.70 17.89 113,437 -0.37(-2.03%)
May 14, 2010 18.42 18.45 17.91 18.26 58,960 -0.36(-1.93%)
May 13, 2010 18.78 19.07 18.37 18.62 102,772 -0.27(-1.43%)
May 12, 2010 18.37 19.04 18.31 18.89 96,467 +0.63(+3.45%)
May 11, 2010 18.18 18.48 17.59 18.26 60,270 +0.19(+1.05%)
May 10, 2010 17.39 18.15 17.27 18.07 142,600 +1.12(+6.61%)
May 07, 2010 17.13 17.67 16.81 16.95 185,776 -0.37(-2.14%)
May 06, 2010 18.10 18.54 16.48 17.32 149,284 -0.82(-4.52%)
May 05, 2010 18.65 18.92 18.04 18.14 153,988 -0.73(-3.87%)
May 04, 2010 18.84 19.20 18.38 18.87 262,526 -0.01(-0.05%)
May 03, 2010 18.40 18.94 17.98 18.88 268,626 +1.37(+7.82%)
Apr 30, 2010 17.73 18.02 17.51 17.51 140,466 -0.23(-1.30%)
Apr 29, 2010 17.41 17.74 17.22 17.74 70,069 +0.38(+2.19%)
Apr 28, 2010 17.47 17.57 17.25 17.36 42,688 +0.03(+0.17%)
Apr 27, 2010 17.87 18.07 17.30 17.33 64,431 -0.63(-3.51%)
Apr 26, 2010 17.93 18.07 17.92 17.96 43,634 -0.04(-0.22%)
Apr 23, 2010 18.19 18.21 17.93 18.00 70,954 -0.26(-1.42%)
Apr 22, 2010 18.00 18.30 17.81 18.26 52,752 +0.05(+0.27%)
Apr 21, 2010 18.20 18.35 17.95 18.21 60,151 -0.03(-0.16%)
Apr 20, 2010 17.98 18.35 17.74 18.24 126,562 +0.57(+3.23%)
Apr 19, 2010 17.59 17.81 17.17 17.67 223,809 +0.06(+0.34%)
Apr 16, 2010 17.90 17.90 17.48 17.61 102,414 -0.29(-1.62%)
Apr 15, 2010 17.78 18.18 17.64 17.90 127,954 +0.05(+0.28%)
Apr 14, 2010 16.86 17.85 16.86 17.85 239,911 +1.00(+5.93%)
Apr 13, 2010 16.67 16.90 16.56 16.85 85,661 +0.17(+1.02%)
Apr 12, 2010 16.52 16.83 16.50 16.68 70,277 +0.11(+0.66%)
Apr 09, 2010 16.59 16.71 16.30 16.57 113,022 -0.08(-0.48%)
Apr 08, 2010 15.80 16.80 15.68 16.65 187,821 +0.84(+5.31%)
Apr 07, 2010 15.46 15.81 15.42 15.81 151,881 +0.24(+1.54%)
Apr 06, 2010 15.31 15.64 15.31 15.57 60,574 +0.08(+0.52%)
Apr 05, 2010 14.95 15.49 14.95 15.49 114,439 +0.55(+3.68%)
Apr 01, 2010 14.84 14.94 14.94 14.94 59,000 +0.15(+1.03%)
Mar 31, 2010 14.77 15.20 14.77 14.79 132,643 -0.12(-0.82%)
Mar 30, 2010 15.10 15.28 14.86 14.91 95,914 -0.13(-0.86%)
Mar 29, 2010 15.14 15.39 14.97 15.04 84,525 -0.11(-0.73%)
Mar 26, 2010 15.27 15.48 15.09 15.15 105,617 -0.02(-0.13%)
Mar 25, 2010 15.48 15.84 15.13 15.17 99,696 -0.25(-1.62%)
Mar 24, 2010 15.55 15.70 15.40 15.42 132,947 -0.24(-1.53%)
Mar 23, 2010 15.50 15.70 15.37 15.66 165,769 +0.18(+1.16%)
Mar 22, 2010 15.13 15.54 14.95 15.48 118,765 +0.27(+1.78%)
Mar 19, 2010 15.98 15.98 15.04 15.21 176,775 -0.65(-4.10%)
Mar 18, 2010 16.12 16.12 15.84 15.86 84,804 -0.37(-2.28%)
Mar 17, 2010 16.04 16.44 16.00 16.23 74,689 +0.19(+1.18%)
Mar 16, 2010 15.78 16.04 15.63 16.04 83,381 +0.32(+2.04%)
Mar 15, 2010 15.47 15.84 15.30 15.72 47,278 -0.14(-0.88%)
Mar 12, 2010 16.03 16.03 15.55 15.86 42,495 -0.15(-0.94%)
Mar 11, 2010 15.98 16.01 15.75 16.01 68,783 +0.01(+0.06%)
Mar 10, 2010 15.44 16.12 15.00 16.00 812,102 +0.51(+3.29%)
Mar 09, 2010 15.33 15.55 15.19 15.49 124,470 +0.03(+0.19%)
Mar 08, 2010 15.62 15.62 15.40 15.46 86,722 -0.21(-1.34%)
Mar 05, 2010 15.49 15.74 15.45 15.67 309,383 +0.18(+1.16%)
Mar 04, 2010 15.35 15.56 15.31 15.49 90,972 +0.13(+0.85%)
Mar 03, 2010 15.74 15.75 15.26 15.36 103,962 -0.40(-2.54%)
Mar 02, 2010 15.95 15.99 15.72 15.76 95,575 -0.14(-0.88%)
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.