Skip to main content

Ipg Photonics Corp (NQ: IPGP )

70.02 +1.21 (+1.76%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.850 9.850 9.510 9.610 138,104 -0.18(-1.84%)
Jan 29, 2009 10.09 10.12 9.742 9.790 178,621 -0.37(-3.64%)
Jan 28, 2009 9.910 10.24 9.910 10.16 168,498 +0.29(+2.94%)
Jan 27, 2009 9.790 10.05 9.780 9.870 96,642 +0.08(+0.82%)
Jan 26, 2009 9.700 9.970 9.680 9.790 107,741 +0.02(+0.20%)
Jan 23, 2009 9.530 9.870 9.360 9.770 194,525 +0.12(+1.24%)
Jan 22, 2009 9.650 9.770 9.530 9.650 194,646 -0.18(-1.83%)
Jan 21, 2009 9.520 9.850 9.520 9.830 174,406 +0.46(+4.91%)
Jan 20, 2009 9.780 9.917 9.370 9.370 246,793 -0.57(-5.73%)
Jan 16, 2009 9.590 9.960 9.410 9.940 328,437 +0.53(+5.63%)
Jan 15, 2009 9.010 9.440 8.745 9.410 421,002 +0.47(+5.26%)
Jan 14, 2009 9.650 9.650 8.770 8.940 1,139,168 -0.44(-4.69%)
Jan 13, 2009 10.50 10.50 9.380 9.380 831,230 -1.11(-10.58%)
Jan 12, 2009 11.44 11.50 10.47 10.49 382,358 -0.95(-8.30%)
Jan 09, 2009 11.78 11.96 11.42 11.44 236,687 -0.35(-2.97%)
Jan 08, 2009 12.05 12.12 11.74 11.79 245,783 -0.34(-2.80%)
Jan 07, 2009 12.78 12.80 12.05 12.13 372,542 -0.73(-5.68%)
Jan 06, 2009 13.25 13.48 12.80 12.86 332,888 -0.35(-2.65%)
Jan 05, 2009 13.47 13.56 13.10 13.21 188,448 -0.18(-1.34%)
Jan 02, 2009 13.31 13.48 13.00 13.39 123,139 +0.21(+1.59%)
Dec 31, 2008 12.73 13.24 12.73 13.18 294,040 +0.59(+4.69%)
Dec 30, 2008 12.23 12.60 12.22 12.59 144,885 +0.42(+3.45%)
Dec 29, 2008 12.23 12.34 12.09 12.17 194,572 -0.15(-1.22%)
Dec 26, 2008 12.17 12.43 12.11 12.32 65,711 +0.19(+1.57%)
Dec 24, 2008 11.95 12.22 11.95 12.13 251,608 +0.14(+1.17%)
Dec 23, 2008 12.25 12.30 11.98 11.99 217,104 -0.21(-1.72%)
Dec 22, 2008 12.56 12.66 12.10 12.20 296,855 -0.37(-2.94%)
Dec 19, 2008 12.83 12.83 12.45 12.57 288,211 -0.02(-0.16%)
Dec 18, 2008 12.48 12.87 12.48 12.59 314,443 +0.05(+0.40%)
Dec 17, 2008 11.99 12.63 11.91 12.54 493,136 +0.52(+4.33%)
Dec 16, 2008 11.78 12.06 11.61 12.02 278,070 +0.44(+3.80%)
Dec 15, 2008 11.71 11.79 11.40 11.58 140,768 +0.02(+0.17%)
Dec 12, 2008 11.20 11.57 11.09 11.56 244,432 +0.40(+3.58%)
Dec 11, 2008 11.09 11.58 11.09 11.16 233,112 -0.04(-0.36%)
Dec 10, 2008 11.18 11.51 11.03 11.20 149,993 +0.13(+1.17%)
Dec 09, 2008 11.46 11.50 11.05 11.07 170,949 -0.40(-3.49%)
Dec 08, 2008 11.53 11.72 11.36 11.47 213,733 +0.16(+1.41%)
Dec 05, 2008 11.33 11.70 11.06 11.31 239,865 -0.24(-2.08%)
Dec 04, 2008 11.70 12.02 11.31 11.55 215,406 -0.23(-1.95%)
Dec 03, 2008 11.52 11.94 11.50 11.78 375,287 -0.07(-0.59%)
Dec 02, 2008 12.48 13.09 11.53 11.85 261,922 -0.41(-3.34%)
Dec 01, 2008 13.25 13.54 12.20 12.26 127,315 -1.33(-9.79%)
Nov 28, 2008 13.21 13.62 13.02 13.59 74,446 +0.29(+2.18%)
Nov 26, 2008 12.35 13.32 12.35 13.30 124,443 +0.66(+5.22%)
Nov 25, 2008 12.59 12.71 12.35 12.64 367,083 +0.34(+2.76%)
Nov 24, 2008 12.04 12.72 11.98 12.30 311,637 +0.27(+2.24%)
Nov 21, 2008 12.56 13.01 11.58 12.03 326,283 -0.30(-2.43%)
Nov 20, 2008 13.00 13.14 12.15 12.33 322,717 -0.67(-5.15%)
Nov 19, 2008 13.26 13.60 12.98 13.00 317,038 -0.30(-2.26%)
Nov 18, 2008 13.12 13.50 12.95 13.30 241,219 +0.25(+1.92%)
Nov 17, 2008 13.28 13.34 12.96 13.05 199,794 -0.20(-1.51%)
Nov 14, 2008 13.18 13.69 13.18 13.25 250,854 -0.26(-1.92%)
Nov 13, 2008 12.70 13.59 11.90 13.51 224,251 +0.79(+6.21%)
Nov 12, 2008 13.69 13.89 12.67 12.72 249,269 -1.05(-7.63%)
Nov 11, 2008 13.76 14.12 13.52 13.77 161,632 -0.15(-1.08%)
Nov 10, 2008 14.33 14.33 13.85 13.92 208,229 -0.16(-1.14%)
Nov 07, 2008 13.81 14.15 13.43 14.08 257,948 +0.46(+3.38%)
Nov 06, 2008 13.56 13.99 12.97 13.62 718,340 +0.74(+5.75%)
Nov 05, 2008 13.91 14.11 12.80 12.88 237,028 -1.17(-8.33%)
Nov 04, 2008 14.30 14.37 13.90 14.05 273,734 +0.03(+0.21%)
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.