Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 216.17 222.90 214.31 220.63 657,232 +6.83(+3.19%)
Jun 28, 2018 213.91 215.38 208.72 213.80 819,092 -1.39(-0.65%)
Jun 27, 2018 223.53 224.29 213.39 215.19 390,805 -7.14(-3.21%)
Jun 26, 2018 220.45 225.31 217.01 222.33 296,665 +2.42(+1.10%)
Jun 25, 2018 231.00 231.24 218.04 219.91 581,501 -14.34(-6.12%)
Jun 22, 2018 236.14 236.31 230.99 234.25 472,134 -0.40(-0.17%)
Jun 21, 2018 239.26 241.49 233.77 234.65 308,456 -4.44(-1.86%)
Jun 20, 2018 239.70 241.37 237.77 239.09 235,909 -0.29(-0.12%)
Jun 19, 2018 240.70 242.01 231.51 239.38 448,463 -4.46(-1.83%)
Jun 18, 2018 238.57 245.00 234.66 243.84 447,803 +2.86(+1.19%)
Jun 15, 2018 241.27 241.16 240.98 505,929 -0.18(-0.07%)
Jun 14, 2018 243.33 243.51 239.66 241.16 275,711 -0.18(-0.07%)
Jun 13, 2018 246.24 246.24 240.46 241.34 240,690 -2.94(-1.20%)
Jun 12, 2018 244.49 246.37 243.00 244.28 181,928 -1.06(-0.43%)
Jun 11, 2018 249.39 249.39 243.90 245.34 245,985 -3.61(-1.45%)
Jun 08, 2018 247.50 249.57 245.56 248.95 238,009 +0.47(+0.19%)
Jun 07, 2018 261.13 261.77 246.52 248.48 342,632 -12.38(-4.75%)
Jun 06, 2018 261.33 260.86 355,514 +4.61(+1.80%)
Jun 05, 2018 252.80 256.70 252.00 256.25 318,148 +3.45(+1.36%)
Jun 04, 2018 248.83 253.57 248.13 252.80 290,810 +5.82(+2.36%)
Jun 01, 2018 243.67 248.38 241.79 246.98 374,147 +5.71(+2.37%)
May 31, 2018 245.97 247.38 241.08 241.27 395,728 -4.70(-1.91%)
May 30, 2018 250.06 251.94 245.87 245.97 269,446 -2.65(-1.07%)
May 29, 2018 248.38 251.51 247.26 248.62 227,492 -1.32(-0.53%)
May 25, 2018 249.94 249.94 249.94 0 +1.77(+0.71%)
May 24, 2018 245.25 248.86 243.45 248.17 267,968 +2.01(+0.82%)
May 23, 2018 243.58 246.32 241.94 246.16 286,801 +1.14(+0.47%)
May 22, 2018 247.55 248.42 244.73 245.02 211,119 -0.64(-0.26%)
May 21, 2018 245.08 248.30 243.81 245.66 219,169 +3.20(+1.32%)
May 18, 2018 246.50 246.50 241.81 242.46 342,919 -4.28(-1.73%)
May 17, 2018 252.20 253.00 246.24 246.74 360,044 -5.73(-2.27%)
May 16, 2018 255.65 255.65 249.90 252.47 241,070 +0.70(+0.28%)
May 15, 2018 250.58 252.35 248.31 251.77 308,630 -1.21(-0.48%)
May 14, 2018 252.64 256.72 251.26 252.98 273,146 +1.51(+0.60%)
May 11, 2018 251.58 253.00 248.39 251.47 253,270 +0.37(+0.15%)
May 10, 2018 245.54 251.23 244.22 251.10 486,256 +6.60(+2.70%)
May 09, 2018 235.31 244.58 234.75 244.50 429,508 +10.53(+4.50%)
May 08, 2018 232.82 234.79 231.31 233.97 220,257 -0.01(-0.00%)
May 07, 2018 234.73 235.56 231.76 233.98 379,586 +0.62(+0.27%)
May 04, 2018 229.00 235.22 226.24 233.36 382,782 +3.50(+1.52%)
May 03, 2018 227.07 231.20 225.68 229.86 514,070 +3.43(+1.51%)
May 02, 2018 233.13 235.11 223.51 226.43 596,825 -6.86(-2.94%)
May 01, 2018 213.01 233.85 213.01 233.29 1,284,980 +20.26(+9.51%)
Apr 30, 2018 211.92 215.52 210.80 213.03 721,339 +1.03(+0.49%)
Apr 27, 2018 215.70 216.05 210.45 212.00 629,682 -3.66(-1.70%)
Apr 26, 2018 215.33 218.51 214.78 215.66 388,129 +1.57(+0.73%)
Apr 25, 2018 218.17 219.44 213.14 214.09 446,511 -3.85(-1.77%)
Apr 24, 2018 226.92 227.36 216.44 217.94 334,454 -7.69(-3.41%)
Apr 23, 2018 231.94 232.66 224.33 225.63 233,188 -6.50(-2.80%)
Apr 20, 2018 231.71 234.54 230.40 232.13 239,181 +1.04(+0.45%)
Apr 19, 2018 235.05 236.23 229.88 231.09 319,837 -5.28(-2.23%)
Apr 18, 2018 237.24 237.88 231.03 236.37 402,352 +0.73(+0.31%)
Apr 17, 2018 234.31 236.83 232.26 235.64 332,699 +3.17(+1.36%)
Apr 16, 2018 231.56 233.49 229.00 232.47 245,475 +2.11(+0.92%)
Apr 13, 2018 229.67 231.59 227.46 230.36 265,660 +2.78(+1.22%)
Apr 12, 2018 231.09 233.87 227.13 227.58 303,973 -2.19(-0.95%)
Apr 11, 2018 227.27 231.97 227.25 229.77 278,999 +0.43(+0.19%)
Apr 10, 2018 228.03 231.26 225.12 229.34 234,489 +6.44(+2.89%)
Apr 09, 2018 224.69 228.39 222.61 222.90 318,533 +0.43(+0.19%)
Apr 06, 2018 226.48 229.48 220.57 222.47 345,139 -6.52(-2.85%)
Apr 05, 2018 226.57 230.57 226.49 228.99 449,354 +4.79(+2.14%)
Apr 04, 2018 225.34 226.59 219.29 224.20 783,849 -7.55(-3.26%)
Apr 03, 2018 227.04 232.79 226.01 231.75 416,489 +6.83(+3.04%)
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.