Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	93.56	94.94	93.35	94.67	203,564	+0.22(+0.23%)
Dec 29, 2022	91.25	95.22	91.25	94.45	197,213	+4.17(+4.62%)
Dec 28, 2022	92.07	93.61	90.19	90.28	157,266	-2.55(-2.75%)
Dec 27, 2022	92.98	93.58	92.29	92.83	172,454	-0.11(-0.12%)
Dec 23, 2022	92.17	93.99	91.87	92.94	314,337	+0.55(+0.60%)
Dec 22, 2022	91.82	92.61	90.79	92.39	252,447	-0.78(-0.84%)
Dec 21, 2022	93.61	94.28	92.77	93.17	265,865	+0.36(+0.39%)
Dec 20, 2022	90.70	94.27	90.25	92.81	420,824	+1.81(+1.99%)
Dec 19, 2022	91.94	93.66	89.06	91.00	397,593	-0.47(-0.51%)
Dec 16, 2022	91.36	92.40	89.76	91.47	583,494	-0.69(-0.75%)
Dec 15, 2022	94.00	94.29	92.03	92.16	370,563	-3.13(-3.28%)
Dec 14, 2022	96.67	97.91	94.20	95.29	453,259	-2.23(-2.29%)
Dec 13, 2022	99.41	99.60	96.70	97.52	449,541	+1.12(+1.16%)
Dec 12, 2022	93.33	97.39	92.86	96.40	295,632	+3.16(+3.39%)
Dec 09, 2022	92.46	95.20	92.02	93.24	340,410	+0.70(+0.76%)
Dec 08, 2022	89.98	92.55	89.69	92.54	200,330	+3.31(+3.71%)
Dec 07, 2022	88.63	89.66	88.50	89.23	199,163	-0.13(-0.15%)
Dec 06, 2022	90.28	90.33	88.19	89.36	336,330	-0.73(-0.81%)
Dec 05, 2022	91.56	91.56	89.64	90.09	151,754	-2.02(-2.19%)
Dec 02, 2022	91.63	92.25	90.67	92.11	145,900	-0.67(-0.72%)
Dec 01, 2022	91.64	93.22	89.22	92.78	134,123	+1.75(+1.92%)
Nov 30, 2022	88.36	91.07	86.46	91.03	312,687	+2.67(+3.02%)
Nov 29, 2022	89.15	90.66	88.07	88.36	111,681	-0.80(-0.90%)
Nov 28, 2022	90.35	90.35	88.61	89.16	146,711	-2.03(-2.23%)
Nov 25, 2022	92.25	92.89	91.05	91.19	65,533	-1.20(-1.30%)
Nov 23, 2022	90.77	93.39	90.71	92.39	156,615	+1.55(+1.71%)
Nov 22, 2022	89.52	91.29	88.71	90.84	263,420	+1.75(+1.96%)
Nov 21, 2022	90.50	90.93	88.05	89.09	180,429	-2.13(-2.34%)
Nov 18, 2022	93.03	93.81	90.28	91.22	154,056	-0.26(-0.28%)
Nov 17, 2022	89.75	91.56	89.17	91.48	123,312	-0.04(-0.04%)
Nov 16, 2022	94.17	94.81	90.95	91.52	154,639	-4.27(-4.46%)
Nov 15, 2022	95.99	97.83	95.39	95.79	295,452	+1.97(+2.10%)
Nov 14, 2022	94.03	96.14	93.35	93.82	419,560	-0.81(-0.86%)
Nov 11, 2022	90.21	94.73	89.57	94.63	296,991	+5.14(+5.74%)
Nov 10, 2022	88.05	89.90	88.05	89.49	211,426	+5.43(+6.46%)
Nov 09, 2022	83.93	85.29	83.81	84.06	165,831	-0.63(-0.74%)
Nov 08, 2022	87.45	87.72	83.46	84.69	265,163	-2.37(-2.72%)
Nov 07, 2022	88.25	88.61	86.59	87.06	188,183	-0.77(-0.88%)
Nov 04, 2022	88.57	89.35	86.01	87.83	367,995	+1.00(+1.15%)
Nov 03, 2022	86.12	87.68	85.21	86.83	321,204	-1.07(-1.22%)
Nov 02, 2022	84.85			87.90	408,398	+2.42(+2.83%)
Nov 01, 2022	82.39	86.15	79.88	85.48	601,666	-0.18(-0.21%)
Oct 31, 2022	87.28	87.28	85.36	85.66	296,532	-1.70(-1.95%)
Oct 28, 2022	85.25	87.61	85.22	87.36	231,466	+2.57(+3.03%)
Oct 27, 2022	87.60	87.60	84.36	84.79	230,027	-1.80(-2.08%)
Oct 26, 2022	87.49	88.66	86.57	86.59	237,367	-1.03(-1.18%)
Oct 25, 2022	85.66	88.69	85.66	87.62	236,314	+1.44(+1.67%)
Oct 24, 2022	86.42	86.48	84.82	86.18	191,935	+0.25(+0.29%)
Oct 21, 2022	84.85	86.14	84.36	85.93	277,034	+0.78(+0.92%)
Oct 20, 2022	85.73	87.32	84.41	85.15	249,049	-0.15(-0.18%)
Oct 19, 2022	87.42	87.67	84.00	85.30	367,452	-2.27(-2.59%)
Oct 18, 2022	88.87	89.62	86.72	87.57	305,369	+0.94(+1.09%)
Oct 17, 2022	86.09	87.72	85.51	86.63	344,462	+2.32(+2.75%)
Oct 14, 2022	86.84	86.84	83.69	84.31	302,668	-1.74(-2.02%)
Oct 13, 2022	80.84	87.06	80.48	86.05	330,428	+3.03(+3.65%)
Oct 12, 2022	85.06	85.06	82.33	83.02	332,354	-1.76(-2.08%)
Oct 11, 2022	85.95	86.23	83.76	84.78	384,233	-1.86(-2.15%)
Oct 10, 2022	87.06	87.86	85.26	86.64	364,351	+0.02(+0.02%)
Oct 07, 2022	88.86	88.86	86.15	86.62	219,783	-3.59(-3.98%)
Oct 06, 2022	90.04	90.87	89.69	90.21	225,327	+0.00(+0.00%)
Oct 05, 2022	90.16	90.46	88.72	90.21	354,277	-1.12(-1.23%)
Oct 04, 2022	90.30	91.55	90.30	91.33	403,899	+3.22(+3.65%)