Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	99.12	99.70	97.40	97.89	233,516	-1.61(-1.62%)
Jan 30, 2024	99.52	100.59	99.03	99.50	159,534	-0.42(-0.42%)
Jan 29, 2024	99.08	100.03	97.44	99.92	317,052	+0.72(+0.73%)
Jan 26, 2024	100.89	101.77	98.93	99.20	1,349,169	-1.50(-1.49%)
Jan 25, 2024	99.97	102.84	97.56	100.70	1,658,256	+2.50(+2.55%)
Jan 24, 2024	99.05	100.69	97.44	98.20	394,630	-0.71(-0.72%)
Jan 23, 2024	99.99	101.31	98.89	98.91	345,337	-0.43(-0.43%)
Jan 22, 2024	99.52	100.50	98.62	99.34	249,094	+0.71(+0.72%)
Jan 19, 2024	99.92	99.92	96.05	98.63	261,847	-0.68(-0.68%)
Jan 18, 2024	98.39	99.37	97.60	99.31	217,126	+2.13(+2.19%)
Jan 17, 2024	98.01	98.50	96.40	97.18	155,407	-2.52(-2.53%)
Jan 16, 2024	98.79	99.87	97.67	99.70	202,791	+0.20(+0.20%)
Jan 12, 2024	101.31	102.07	99.25	99.50	168,252	-1.18(-1.17%)
Jan 11, 2024	100.83	101.37	99.55	100.68	180,279	-0.14(-0.14%)
Jan 10, 2024	102.17	102.36	100.61	100.82	154,972	-1.27(-1.24%)
Jan 09, 2024	101.74	103.39	101.74	102.09	161,262	-0.87(-0.84%)
Jan 08, 2024	102.00	103.97	102.00	102.96	207,082	+1.14(+1.12%)
Jan 05, 2024	101.28	102.96	101.28	101.82	317,544	+0.51(+0.50%)
Jan 04, 2024	102.32	102.68	100.75	101.31	325,158	-2.04(-1.97%)
Jan 03, 2024	104.78	105.00	102.52	103.35	163,511	-3.23(-3.03%)
Jan 02, 2024	108.09	108.09	106.15	106.58	192,397	-1.96(-1.81%)
Dec 29, 2023	109.70	110.30	108.33	108.54	153,285	-1.56(-1.42%)
Dec 28, 2023	109.96	110.23	109.12	110.10	100,365	-0.24(-0.22%)
Dec 27, 2023	110.85	111.09	110.08	110.34	98,324	-0.22(-0.20%)
Dec 26, 2023	109.89	111.11	109.72	110.56	144,800	+1.03(+0.94%)
Dec 22, 2023	108.56	110.38	107.97	109.53	133,146	+1.71(+1.59%)
Dec 21, 2023	108.57	109.03	106.29	107.82	124,988	+0.79(+0.74%)
Dec 20, 2023	108.86	110.58	107.01	107.03	212,705	-1.97(-1.81%)
Dec 19, 2023	108.01	109.05	107.77	109.00	177,025	+2.04(+1.91%)
Dec 18, 2023	107.84	107.91	106.04	106.96	229,485	-1.24(-1.15%)
Dec 15, 2023	106.69	108.54	105.64	108.20	721,140	+1.70(+1.60%)
Dec 14, 2023	103.84	107.48	103.84	106.50	355,356	+3.93(+3.83%)
Dec 13, 2023	101.03	102.77	99.40	102.57	225,044	+1.96(+1.95%)
Dec 12, 2023	100.64	100.86	99.52	100.61	225,800	+0.22(+0.22%)
Dec 11, 2023	99.44	100.64	98.97	100.39	115,399	+0.97(+0.98%)
Dec 08, 2023	99.40	100.70	98.95	99.42	146,918	-0.58(-0.58%)
Dec 07, 2023	98.22	100.80	97.67	100.00	102,714	+1.96(+2.00%)
Dec 06, 2023	97.49	99.34	96.75	98.04	136,158	+1.72(+1.79%)
Dec 05, 2023	98.30	98.37	95.77	96.32	232,634	-2.21(-2.24%)
Dec 04, 2023	96.76	98.70	96.65	98.53	180,963	+1.26(+1.30%)
Dec 01, 2023	95.08	97.43	94.23	97.27	130,056	+1.51(+1.58%)
Nov 30, 2023	96.26	97.01	94.83	95.76	136,108	-0.10(-0.10%)
Nov 29, 2023	96.34	97.69	95.76	95.86	134,637	+0.44(+0.46%)
Nov 28, 2023	95.29	95.51	94.36	95.42	108,690	-0.34(-0.36%)
Nov 27, 2023	95.04	96.19	94.09	95.76	129,666	+0.45(+0.47%)
Nov 24, 2023	95.65	95.91	95.01	95.31	56,928	-0.31(-0.32%)
Nov 22, 2023	95.98	96.92	95.55	95.62	121,088	+0.65(+0.68%)
Nov 21, 2023	95.71	95.71	94.58	94.97	102,067	-1.03(-1.07%)
Nov 20, 2023	95.36	96.39	95.16	96.00	144,232	+0.87(+0.91%)
Nov 17, 2023	95.05	95.32	93.93	95.13	199,186	+0.39(+0.41%)
Nov 16, 2023	95.85	96.74	94.49	94.74	181,599	-1.97(-2.04%)
Nov 15, 2023	95.38	98.17	95.38	96.71	248,173	+1.45(+1.52%)
Nov 14, 2023	93.68	95.28	93.56	95.26	215,237	+3.96(+4.34%)
Nov 13, 2023	90.09	91.41	89.67	91.30	160,394	+0.51(+0.56%)
Nov 10, 2023	89.97	91.09	88.92	90.79	168,977	+1.52(+1.70%)
Nov 09, 2023	92.24	92.24	89.22	89.27	208,182	-2.59(-2.82%)
Nov 08, 2023	92.24	93.02	90.81	91.86	162,996	+0.05(+0.05%)
Nov 07, 2023	91.92	93.09	91.52	91.81	351,191	-0.63(-0.68%)
Nov 06, 2023	91.63	92.80	91.17	92.44	240,470	+0.51(+0.55%)
Nov 03, 2023	89.25	92.56	88.29	91.93	291,288	+3.77(+4.28%)
Nov 02, 2023	88.52	89.80	87.62	88.16	210,919	+1.14(+1.31%)