Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	91.36	92.12	89.39	90.59	341,696	-0.74(-0.81%)
Aug 30, 2022	92.78	93.25	90.52	91.33	191,732	-0.64(-0.70%)
Aug 29, 2022	93.64	94.17	91.97	91.97	175,165	-2.04(-2.17%)
Aug 26, 2022	98.34	98.34	93.76	94.01	244,612	-4.02(-4.10%)
Aug 25, 2022	96.74	98.28	96.42	98.03	143,163	+1.88(+1.96%)
Aug 24, 2022	95.95	97.32	95.20	96.15	171,905	+0.33(+0.34%)
Aug 23, 2022	96.05	97.12	95.64	95.82	226,031	-0.17(-0.18%)
Aug 22, 2022	97.24	98.84	95.62	95.99	295,811	-3.41(-3.43%)
Aug 19, 2022	100.00	100.33	98.67	99.40	190,968	-2.22(-2.18%)
Aug 18, 2022	99.82	102.07	99.40	101.62	186,853	+1.36(+1.36%)
Aug 17, 2022	101.00	101.19	98.45	100.26	220,174	-2.32(-2.26%)
Aug 16, 2022	102.97	103.53	101.26	102.58	225,129	-1.40(-1.35%)
Aug 15, 2022	103.96	105.91	102.50	103.98	279,088	-1.20(-1.14%)
Aug 12, 2022	104.12	105.83	103.47	105.18	201,324	+2.14(+2.08%)
Aug 11, 2022	103.92	104.83	101.53	103.04	265,641	+0.24(+0.23%)
Aug 10, 2022	101.99	102.85	101.07	102.80	262,103	+3.89(+3.93%)
Aug 09, 2022	101.20	101.20	97.81	98.91	358,132	-3.25(-3.18%)
Aug 08, 2022	101.74	103.46	101.31	102.16	257,304	+0.32(+0.31%)
Aug 05, 2022	101.69	102.74	99.94	101.84	222,822	-1.67(-1.61%)
Aug 04, 2022	103.50	103.89	101.83	103.51	229,582	+0.09(+0.09%)
Aug 03, 2022	102.24	104.47	101.54	103.42	302,666	+0.78(+0.76%)
Aug 02, 2022	108.46	112.70	102.06	102.64	503,303	-5.02(-4.66%)
Aug 01, 2022	104.96	109.48	104.96	107.66	437,348	+1.08(+1.01%)
Jul 29, 2022	105.44	107.19	104.52	106.58	418,330	+0.97(+0.92%)
Jul 28, 2022	102.57	105.68	101.33	105.61	282,988	+3.34(+3.27%)
Jul 27, 2022	100.04	103.06	99.98	102.27	258,793	+2.77(+2.78%)
Jul 26, 2022	99.28	99.90	98.06	99.50	279,798	-0.56(-0.56%)
Jul 25, 2022	99.88	100.53	98.78	100.06	245,101	-0.20(-0.20%)
Jul 22, 2022	102.43	102.43	99.52	100.26	383,762	-2.21(-2.16%)
Jul 21, 2022	101.63	102.60	101.06	102.47	248,155	+0.83(+0.82%)
Jul 20, 2022	99.13	101.69	98.02	101.64	276,481	+2.99(+3.03%)
Jul 19, 2022	96.65	98.86	96.65	98.65	259,561	+3.40(+3.57%)
Jul 18, 2022	96.25	96.72	94.66	95.25	297,805	+0.96(+1.02%)
Jul 15, 2022	93.21	94.33	91.69	94.29	198,537	+2.13(+2.31%)
Jul 14, 2022	91.96	92.39	90.08	92.16	217,664	-0.47(-0.51%)
Jul 13, 2022	90.80	93.01	90.68	92.63	239,065	-0.50(-0.54%)
Jul 12, 2022	92.24	94.73	92.24	93.13	243,763	+1.01(+1.10%)
Jul 11, 2022	92.01	93.41	90.77	92.12	312,900	-1.25(-1.34%)
Jul 08, 2022	93.63	94.23	91.86	93.37	194,122	-0.66(-0.70%)
Jul 07, 2022	92.32	94.82	92.28	94.03	277,025	+3.04(+3.34%)
Jul 06, 2022	91.47	92.48	90.21	90.99	333,894	-0.90(-0.98%)
Jul 05, 2022	88.78	91.92	87.50	91.89	272,399	+0.95(+1.04%)
Jul 01, 2022	93.35	95.30	89.92	90.94	313,298	-3.19(-3.39%)
Jun 30, 2022	93.27	96.29	92.95	94.13	574,136	-0.34(-0.36%)
Jun 29, 2022	93.79	94.66	92.09	94.47	379,322	+0.76(+0.81%)
Jun 28, 2022	98.30	98.99	93.46	93.71	517,045	-4.06(-4.15%)
Jun 27, 2022	99.30	99.40	97.01	97.77	478,524	-1.21(-1.22%)
Jun 24, 2022	97.47	99.16	95.90	98.98	702,972	+2.76(+2.87%)
Jun 23, 2022	95.53	96.81	94.70	96.22	689,903	+0.78(+0.82%)
Jun 22, 2022	93.52	96.46	93.42	95.44	1,057,792	+2.23(+2.39%)
Jun 21, 2022	90.78	93.44	90.02	93.21	1,077,844	+4.65(+5.25%)
Jun 17, 2022	84.80	88.88	84.80	88.56	6,855,543	+4.57(+5.44%)
Jun 16, 2022	89.98	91.08	82.68	83.99	939,287	-8.36(-9.05%)
Jun 15, 2022	91.92	93.88	90.49	92.35	668,741	+0.45(+0.49%)
Jun 14, 2022	93.06	94.37	91.20	91.90	622,229	-0.65(-0.70%)
Jun 13, 2022	94.79	96.04	91.59	92.55	643,774	-4.73(-4.86%)
Jun 10, 2022	98.30	100.20	96.81	97.28	652,620	-3.52(-3.49%)
Jun 09, 2022	101.65	103.31	100.77	100.80	391,144	-2.09(-2.03%)
Jun 08, 2022	103.46	105.72	102.65	102.89	329,027	-1.14(-1.10%)
Jun 07, 2022	101.85	104.41	101.85	104.03	429,374	+0.24(+0.23%)
Jun 06, 2022	102.78	106.63	102.59	103.79	557,631	+2.09(+2.06%)
Jun 03, 2022	103.23	103.63	101.20	101.70	301,946	-3.30(-3.14%)
Jun 02, 2022	102.27	105.76	101.39	105.00	447,200	+2.73(+2.67%)