Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	87.10	87.72	85.99	86.35	396,222	+0.69(+0.81%)
Feb 28, 2024	85.22	86.84	85.01	85.66	269,407	-0.72(-0.83%)
Feb 27, 2024	85.19	87.31	85.19	86.38	322,950	+1.19(+1.40%)
Feb 26, 2024	85.60	86.52	84.59	85.19	262,928	-0.39(-0.46%)
Feb 23, 2024	86.52	86.52	85.14	85.58	250,062	-0.96(-1.11%)
Feb 22, 2024	87.01	87.69	86.33	86.54	210,025	+0.09(+0.10%)
Feb 21, 2024	85.31	86.55	84.90	86.45	264,227	+0.17(+0.20%)
Feb 20, 2024	85.68	86.48	85.44	86.28	281,337	-0.20(-0.23%)
Feb 16, 2024	88.64	89.19	86.24	86.48	357,820	-2.51(-2.82%)
Feb 15, 2024	87.19	90.05	87.04	88.99	469,467	+1.13(+1.29%)
Feb 14, 2024	88.00	89.12	86.38	87.86	876,058	+0.87(+1.00%)
Feb 13, 2024	96.38	101.94	86.50	86.99	1,008,695	-16.64(-16.06%)
Feb 12, 2024	102.44	104.19	102.35	103.63	264,579	+0.81(+0.79%)
Feb 09, 2024	101.16	103.17	101.16	102.82	185,255	+1.81(+1.79%)
Feb 08, 2024	99.81	101.73	99.63	101.01	208,334	+0.98(+0.98%)
Feb 07, 2024	99.61	100.94	99.20	100.03	156,074	+0.25(+0.25%)
Feb 06, 2024	98.34	100.11	98.34	99.78	231,347	+2.14(+2.19%)
Feb 05, 2024	98.12	98.60	97.00	97.64	161,424	-1.16(-1.17%)
Feb 02, 2024	98.14	99.31	97.30	98.80	186,977	-0.35(-0.35%)
Feb 01, 2024	98.32	99.37	97.17	99.15	211,879	+1.26(+1.29%)
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%)